Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 175.74 | 176.99 | 175.09 | 176.77 | 1,298,613 | +1.37(+0.78%) |
Aug 30, 2017 | 175.94 | 176.26 | 174.94 | 175.41 | 918,228 | -0.89(-0.50%) |
Aug 29, 2017 | 175.59 | 176.72 | 175.56 | 176.29 | 908,281 | -0.13(-0.08%) |
Aug 28, 2017 | 176.53 | 177.11 | 176.04 | 176.42 | 513,949 | +0.43(+0.24%) |
Aug 25, 2017 | 175.57 | 176.19 | 175.22 | 176.00 | 890,533 | +0.63(+0.36%) |
Aug 24, 2017 | 176.10 | 176.10 | 174.47 | 175.37 | 919,085 | +0.25(+0.14%) |
Aug 23, 2017 | 176.90 | 177.39 | 174.87 | 175.12 | 1,307,335 | -2.46(-1.39%) |
Aug 22, 2017 | 176.51 | 178.06 | 176.24 | 177.59 | 965,204 | +1.06(+0.60%) |
Aug 21, 2017 | 175.57 | 176.60 | 174.37 | 176.53 | 744,377 | +1.31(+0.75%) |
Aug 18, 2017 | 176.88 | 176.88 | 174.33 | 175.22 | 1,116,091 | -1.44(-0.81%) |
Aug 17, 2017 | 178.27 | 179.28 | 176.65 | 176.65 | 1,112,377 | -1.84(-1.03%) |
Aug 16, 2017 | 179.01 | 179.63 | 177.99 | 178.50 | 1,230,110 | -0.08(-0.04%) |
Aug 15, 2017 | 178.99 | 179.83 | 178.52 | 178.58 | 1,119,382 | -0.26(-0.14%) |
Aug 14, 2017 | 178.59 | 179.30 | 177.79 | 178.84 | 1,758,840 | +1.25(+0.70%) |
Aug 11, 2017 | 175.86 | 178.26 | 175.09 | 177.59 | 1,411,663 | +1.90(+1.08%) |
Aug 10, 2017 | 175.22 | 176.39 | 174.87 | 175.69 | 1,415,228 | +0.34(+0.19%) |
Aug 09, 2017 | 173.92 | 175.40 | 173.92 | 175.35 | 1,233,553 | +1.07(+0.62%) |
Aug 08, 2017 | 176.26 | 176.39 | 174.11 | 174.28 | 1,297,497 | -1.07(-0.61%) |
Aug 07, 2017 | 174.76 | 175.35 | 173.73 | 175.35 | 1,080,608 | +0.70(+0.40%) |
Aug 04, 2017 | 177.06 | 177.50 | 173.06 | 174.65 | 2,455,596 | -1.64(-0.93%) |
Aug 03, 2017 | 171.02 | 176.84 | 170.48 | 176.29 | 2,900,077 | -1.80(-1.01%) |
Aug 02, 2017 | 178.12 | 178.83 | 176.43 | 178.09 | 1,497,121 | -0.24(-0.13%) |
Aug 01, 2017 | 178.77 | 179.34 | 177.75 | 178.33 | 933,646 | -0.18(-0.10%) |
Jul 31, 2017 | 179.34 | 179.83 | 178.01 | 178.51 | 1,186,263 | -0.51(-0.29%) |
Jul 28, 2017 | 178.89 | 180.09 | 177.70 | 179.02 | 1,695,607 | +0.27(+0.15%) |
Jul 27, 2017 | 179.93 | 180.28 | 177.71 | 178.75 | 1,521,976 | -0.93(-0.52%) |
Jul 26, 2017 | 180.53 | 181.17 | 179.40 | 179.68 | 1,165,497 | -1.37(-0.76%) |
Jul 25, 2017 | 182.80 | 183.14 | 180.16 | 181.05 | 1,078,894 | -1.21(-0.66%) |
Jul 24, 2017 | 181.87 | 182.53 | 181.17 | 182.26 | 1,836,334 | +0.29(+0.16%) |
Jul 21, 2017 | 179.77 | 182.34 | 179.77 | 181.96 | 1,943,781 | +1.75(+0.97%) |
Jul 20, 2017 | 178.98 | 180.82 | 178.98 | 180.22 | 1,114,967 | +1.16(+0.65%) |
Jul 19, 2017 | 178.59 | 179.54 | 178.59 | 179.06 | 1,418,267 | +0.90(+0.50%) |
Jul 18, 2017 | 177.40 | 178.52 | 176.50 | 178.16 | 1,173,970 | +0.90(+0.51%) |
Jul 17, 2017 | 178.42 | 176.78 | 177.26 | 976,397 | -0.56(-0.31%) | |
Jul 14, 2017 | 175.71 | 177.81 | 175.14 | 177.81 | 942,906 | +2.42(+1.38%) |
Jul 13, 2017 | 175.63 | 175.93 | 174.62 | 175.40 | 652,198 | -0.23(-0.13%) |
Jul 12, 2017 | 175.03 | 176.59 | 174.42 | 175.63 | 1,213,676 | +1.57(+0.90%) |
Jul 11, 2017 | 175.01 | 175.62 | 173.90 | 174.06 | 1,336,788 | -0.99(-0.57%) |
Jul 10, 2017 | 175.35 | 175.63 | 174.31 | 175.05 | 1,486,891 | -0.26(-0.15%) |
Jul 07, 2017 | 173.72 | 175.36 | 173.18 | 175.31 | 1,187,054 | +2.17(+1.25%) |
Jul 06, 2017 | 174.06 | 174.31 | 172.73 | 173.14 | 1,482,719 | -1.45(-0.83%) |
Jul 05, 2017 | 172.42 | 174.85 | 172.14 | 174.59 | 1,200,890 | +2.08(+1.21%) |
Jul 03, 2017 | 173.53 | 173.92 | 172.51 | 172.51 | 769,061 | -0.43(-0.25%) |
Jun 30, 2017 | 172.90 | 174.24 | 172.84 | 172.93 | 1,420,812 | +1.67(+0.97%) |
Jun 29, 2017 | 172.39 | 173.33 | 170.19 | 171.26 | 1,057,344 | -1.49(-0.86%) |
Jun 28, 2017 | 173.62 | 173.70 | 172.51 | 172.75 | 1,344,995 | -0.07(-0.04%) |
Jun 27, 2017 | 172.39 | 173.73 | 171.88 | 172.82 | 2,190,082 | +0.24(+0.14%) |
Jun 26, 2017 | 172.79 | 173.08 | 172.08 | 172.59 | 1,416,855 | -0.38(-0.22%) |
Jun 23, 2017 | 172.91 | 173.23 | 171.81 | 172.97 | 1,911,300 | +0.08(+0.05%) |
Jun 22, 2017 | 171.34 | 173.18 | 171.01 | 172.89 | 1,450,814 | +1.39(+0.81%) |
Jun 21, 2017 | 172.62 | 173.29 | 171.15 | 171.50 | 1,783,997 | -0.86(-0.50%) |
Jun 20, 2017 | 171.25 | 173.61 | 171.07 | 172.36 | 2,023,243 | +0.87(+0.51%) |
Jun 19, 2017 | 170.06 | 171.98 | 169.82 | 171.49 | 1,340,427 | +1.94(+1.14%) |
Jun 16, 2017 | 170.13 | 170.52 | 168.93 | 169.55 | 1,735,597 | -0.50(-0.29%) |
Jun 15, 2017 | 169.97 | 170.99 | 169.24 | 170.04 | 1,307,636 | -0.59(-0.35%) |
Jun 14, 2017 | 171.06 | 171.69 | 169.97 | 170.64 | 1,023,998 | +0.14(+0.08%) |
Jun 13, 2017 | 169.32 | 170.96 | 168.46 | 170.49 | 1,311,130 | +1.21(+0.71%) |
Jun 12, 2017 | 170.35 | 170.69 | 165.98 | 169.29 | 2,038,720 | -0.89(-0.52%) |
Jun 09, 2017 | 170.18 | 171.02 | 169.27 | 170.18 | 1,892,211 | +0.15(+0.09%) |
Jun 08, 2017 | 171.68 | 169.06 | 170.03 | 1,771,043 | -0.67(-0.39%) | |
Jun 07, 2017 | 169.78 | 171.19 | 169.56 | 170.70 | 1,369,733 | +1.26(+0.74%) |
Jun 06, 2017 | 170.75 | 171.20 | 168.94 | 169.44 | 1,558,030 | -1.03(-0.61%) |
Jun 05, 2017 | 170.59 | 171.25 | 169.90 | 170.47 | 1,486,506 | +0.01(+0.01%) |
Jun 02, 2017 | 170.38 | 171.39 | 169.85 | 170.46 | 1,582,989 | +0.20(+0.12%) |