Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 157.42 | 159.07 | 157.00 | 159.01 | 2,038,200 | +1.71(+1.09%) |
Sep 28, 2017 | 154.03 | 157.40 | 153.91 | 157.30 | 1,684,397 | +3.09(+2.00%) |
Sep 27, 2017 | 153.62 | 154.86 | 151.66 | 154.21 | 2,688,071 | +0.75(+0.49%) |
Sep 26, 2017 | 152.42 | 154.51 | 152.42 | 153.46 | 1,926,177 | +1.48(+0.97%) |
Sep 25, 2017 | 153.81 | 154.84 | 151.96 | 151.98 | 1,354,567 | -1.59(-1.04%) |
Sep 22, 2017 | 153.50 | 155.26 | 150.43 | 153.57 | 3,404,871 | +0.18(+0.12%) |
Sep 21, 2017 | 154.82 | 154.82 | 153.32 | 153.39 | 1,319,158 | -1.64(-1.06%) |
Sep 20, 2017 | 155.99 | 155.99 | 154.10 | 155.03 | 1,624,224 | -1.01(-0.65%) |
Sep 19, 2017 | 161.58 | 161.58 | 154.52 | 156.04 | 3,191,307 | -4.96(-3.08%) |
Sep 18, 2017 | 162.78 | 162.98 | 160.92 | 161.00 | 1,606,533 | -1.68(-1.03%) |
Sep 15, 2017 | 162.20 | 163.17 | 162.13 | 162.68 | 1,977,451 | -0.10(-0.06%) |
Sep 14, 2017 | 162.00 | 163.57 | 161.80 | 162.78 | 1,418,604 | +0.48(+0.30%) |
Sep 13, 2017 | 162.98 | 164.30 | 162.07 | 162.30 | 1,311,825 | -0.53(-0.33%) |
Sep 12, 2017 | 163.64 | 164.52 | 162.42 | 162.83 | 2,148,245 | -0.38(-0.23%) |
Sep 11, 2017 | 162.84 | 164.05 | 162.82 | 163.21 | 2,446,848 | +0.38(+0.23%) |
Sep 08, 2017 | 159.95 | 163.16 | 159.94 | 162.83 | 2,081,127 | +2.58(+1.61%) |
Sep 07, 2017 | 158.69 | 160.41 | 158.49 | 160.25 | 1,786,382 | +1.49(+0.94%) |
Sep 06, 2017 | 158.95 | 157.56 | 158.76 | 1,558,810 | +0.50(+0.32%) | |
Sep 05, 2017 | 156.84 | 158.63 | 156.50 | 158.26 | 1,821,650 | +0.07(+0.04%) |
Sep 01, 2017 | 157.78 | 159.00 | 157.76 | 158.19 | 1,140,964 | +0.49(+0.31%) |
Aug 31, 2017 | 157.55 | 157.85 | 156.83 | 157.70 | 2,647,608 | +0.80(+0.51%) |
Aug 30, 2017 | 156.21 | 157.49 | 156.20 | 156.90 | 879,386 | +0.48(+0.31%) |
Aug 29, 2017 | 155.59 | 156.61 | 155.34 | 156.42 | 1,275,576 | -0.11(-0.07%) |
Aug 28, 2017 | 156.26 | 157.04 | 155.91 | 156.53 | 995,664 | +0.43(+0.28%) |
Aug 25, 2017 | 156.33 | 157.49 | 155.97 | 156.10 | 1,041,699 | -0.05(-0.03%) |
Aug 24, 2017 | 156.79 | 157.28 | 155.80 | 156.15 | 1,186,888 | -0.44(-0.28%) |
Aug 23, 2017 | 156.23 | 157.05 | 155.71 | 156.59 | 1,324,688 | -0.07(-0.04%) |
Aug 22, 2017 | 154.74 | 156.99 | 154.45 | 156.66 | 1,138,080 | +1.92(+1.24%) |
Aug 21, 2017 | 154.70 | 155.28 | 154.22 | 154.74 | 1,295,519 | +0.29(+0.19%) |
Aug 18, 2017 | 154.08 | 155.43 | 153.76 | 154.45 | 1,781,161 | -1.36(-0.87%) |
Aug 17, 2017 | 155.88 | 157.29 | 154.91 | 155.81 | 1,818,011 | -0.09(-0.06%) |
Aug 16, 2017 | 156.56 | 156.96 | 155.65 | 155.90 | 1,242,531 | +0.14(+0.09%) |
Aug 15, 2017 | 156.23 | 157.22 | 155.76 | 155.76 | 1,697,752 | +0.09(+0.06%) |
Aug 14, 2017 | 153.29 | 155.98 | 152.86 | 155.67 | 3,204,343 | +3.52(+2.31%) |
Aug 11, 2017 | 152.81 | 153.17 | 151.78 | 152.15 | 1,791,311 | -0.27(-0.18%) |
Aug 10, 2017 | 154.97 | 155.65 | 152.17 | 152.42 | 2,531,860 | -3.16(-2.03%) |
Aug 09, 2017 | 156.23 | 156.59 | 155.09 | 155.58 | 3,134,715 | -0.69(-0.44%) |
Aug 08, 2017 | 156.80 | 157.68 | 155.88 | 156.27 | 1,576,754 | -0.72(-0.46%) |
Aug 07, 2017 | 156.78 | 157.79 | 156.33 | 156.99 | 1,283,443 | +0.20(+0.13%) |
Aug 04, 2017 | 161.69 | 156.01 | 156.79 | 3,112,621 | -1.75(-1.10%) | |
Aug 03, 2017 | 160.69 | 160.99 | 156.22 | 158.54 | 3,620,803 | +3.80(+2.46%) |
Aug 02, 2017 | 154.99 | 156.04 | 154.15 | 154.74 | 2,524,847 | +0.20(+0.13%) |
Aug 01, 2017 | 154.87 | 155.73 | 154.27 | 154.54 | 1,476,528 | +0.23(+0.15%) |
Jul 31, 2017 | 155.58 | 156.04 | 154.24 | 154.31 | 1,471,415 | -0.98(-0.63%) |
Jul 28, 2017 | 154.08 | 155.62 | 153.44 | 155.29 | 1,697,272 | +1.39(+0.90%) |
Jul 27, 2017 | 155.40 | 155.56 | 153.05 | 153.90 | 1,692,056 | -1.79(-1.15%) |
Jul 26, 2017 | 155.74 | 156.52 | 155.15 | 155.69 | 2,152,412 | -0.56(-0.36%) |
Jul 25, 2017 | 157.15 | 157.56 | 155.99 | 156.25 | 1,757,627 | +0.17(+0.11%) |
Jul 24, 2017 | 156.60 | 156.87 | 155.43 | 156.08 | 1,288,572 | -0.23(-0.15%) |
Jul 21, 2017 | 155.63 | 156.49 | 155.24 | 156.31 | 1,225,161 | +0.58(+0.37%) |
Jul 20, 2017 | 154.15 | 155.97 | 153.92 | 155.73 | 1,827,425 | +1.49(+0.97%) |
Jul 19, 2017 | 153.25 | 154.94 | 153.25 | 154.24 | 1,673,791 | +0.93(+0.61%) |
Jul 18, 2017 | 154.73 | 155.00 | 152.61 | 153.31 | 2,499,791 | -1.69(-1.09%) |
Jul 17, 2017 | 155.46 | 155.81 | 154.65 | 155.00 | 2,107,387 | -0.27(-0.17%) |
Jul 14, 2017 | 154.98 | 155.93 | 154.45 | 155.27 | 1,988,832 | +0.23(+0.15%) |
Jul 13, 2017 | 154.81 | 155.59 | 153.71 | 155.04 | 2,332,480 | +0.44(+0.28%) |
Jul 12, 2017 | 153.97 | 155.09 | 153.82 | 154.60 | 1,607,099 | +0.56(+0.36%) |
Jul 11, 2017 | 153.47 | 154.56 | 152.55 | 154.04 | 2,022,936 | +0.00(+0.00%) |
Jul 10, 2017 | 153.39 | 154.77 | 153.39 | 154.04 | 1,385,094 | +0.16(+0.10%) |
Jul 07, 2017 | 152.93 | 154.26 | 152.60 | 153.88 | 1,412,312 | +1.55(+1.02%) |
Jul 06, 2017 | 153.29 | 153.66 | 151.80 | 152.33 | 1,545,686 | -1.00(-0.65%) |
Jul 05, 2017 | 151.87 | 154.50 | 151.79 | 153.33 | 1,790,295 | +0.93(+0.61%) |