Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 151.54 | 155.65 | 151.54 | 155.65 | 223 | -0.50(-0.32%) |
Aug 30, 2017 | 153.23 | 156.15 | 152.75 | 156.15 | 570 | +2.50(+1.63%) |
Aug 29, 2017 | 153.51 | 153.65 | 153.51 | 153.65 | 190 | -2.91(-1.86%) |
Aug 28, 2017 | 156.00 | 156.56 | 155.00 | 156.56 | 67 | +2.47(+1.60%) |
Aug 25, 2017 | 155.99 | 155.99 | 153.37 | 154.09 | 458 | -1.91(-1.22%) |
Aug 24, 2017 | 152.68 | 156.00 | 152.35 | 156.00 | 40 | +4.50(+2.97%) |
Aug 23, 2017 | 154.90 | 154.90 | 151.25 | 151.50 | 185 | +1.40(+0.93%) |
Aug 22, 2017 | 149.96 | 153.14 | 149.60 | 150.10 | 113 | -1.85(-1.22%) |
Aug 21, 2017 | 152.00 | 153.00 | 149.93 | 151.95 | 1,244 | -0.15(-0.10%) |
Aug 18, 2017 | 154.13 | 154.13 | 152.10 | 152.10 | 175 | -3.63(-2.33%) |
Aug 17, 2017 | 154.18 | 155.73 | 152.30 | 155.73 | 287 | +2.28(+1.49%) |
Aug 16, 2017 | 152.94 | 156.53 | 152.75 | 153.45 | 463 | +1.50(+0.99%) |
Aug 15, 2017 | 155.35 | 155.56 | 151.95 | 151.95 | 397 | -3.76(-2.42%) |
Aug 14, 2017 | 155.16 | 155.75 | 151.80 | 155.71 | 1,033 | +5.33(+3.55%) |
Aug 11, 2017 | 150.38 | 150.38 | 150.38 | 150.38 | 10 | +0.33(+0.22%) |
Aug 10, 2017 | 151.00 | 152.23 | 148.58 | 150.05 | 442 | -1.95(-1.28%) |
Aug 09, 2017 | 152.87 | 152.87 | 152.00 | 152.00 | 433 | -0.75(-0.49%) |
Aug 08, 2017 | 152.85 | 155.00 | 152.75 | 152.75 | 109 | -1.25(-0.81%) |
Aug 07, 2017 | 156.60 | 156.60 | 154.00 | 154.00 | 194 | +0.00(+0.00%) |
Aug 04, 2017 | 154.35 | 156.37 | 154.00 | 154.00 | 337 | -3.99(-2.53%) |
Aug 03, 2017 | 154.56 | 157.99 | 154.56 | 157.99 | 37 | +2.05(+1.31%) |
Aug 02, 2017 | 160.43 | 160.43 | 155.91 | 155.94 | 155 | -0.46(-0.29%) |
Aug 01, 2017 | 155.96 | 156.43 | 155.96 | 156.40 | 75 | +1.40(+0.90%) |
Jul 31, 2017 | 155.50 | 157.98 | 155.00 | 155.00 | 584 | -0.83(-0.53%) |
Jul 28, 2017 | 159.03 | 159.04 | 155.83 | 155.83 | 141 | -1.91(-1.21%) |
Jul 27, 2017 | 159.30 | 159.30 | 157.12 | 157.74 | 380 | -1.56(-0.98%) |
Jul 26, 2017 | 158.52 | 160.28 | 158.52 | 159.30 | 375 | -0.31(-0.19%) |
Jul 25, 2017 | 158.32 | 159.61 | 158.04 | 159.61 | 427 | +0.59(+0.37%) |
Jul 24, 2017 | 159.25 | 161.07 | 157.50 | 159.02 | 1,690 | -4.28(-2.62%) |
Jul 21, 2017 | 166.96 | 167.04 | 163.15 | 163.30 | 362 | -4.05(-2.42%) |
Jul 20, 2017 | 170.00 | 171.90 | 166.74 | 167.35 | 396 | +0.91(+0.55%) |
Jul 19, 2017 | 166.36 | 166.44 | 166.36 | 166.44 | 185 | +0.08(+0.05%) |
Jul 18, 2017 | 165.57 | 168.00 | 165.57 | 166.36 | 593 | -0.10(-0.06%) |
Jul 17, 2017 | 166.45 | 170.00 | 166.45 | 166.46 | 261 | -0.57(-0.34%) |
Jul 14, 2017 | 166.00 | 167.50 | 164.88 | 167.03 | 481 | +3.20(+1.95%) |
Jul 13, 2017 | 164.00 | 165.40 | 163.13 | 163.83 | 498 | +0.83(+0.51%) |
Jul 12, 2017 | 163.05 | 166.64 | 162.55 | 163.00 | 643 | +1.85(+1.15%) |
Jul 11, 2017 | 161.07 | 163.00 | 160.77 | 161.15 | 1,141 | +2.55(+1.61%) |
Jul 10, 2017 | 160.00 | 160.00 | 158.60 | 158.60 | 101 | -2.06(-1.28%) |
Jul 07, 2017 | 157.96 | 160.66 | 157.96 | 160.66 | 421 | -0.34(-0.21%) |
Jul 06, 2017 | 157.35 | 161.00 | 157.18 | 161.00 | 3,568 | +4.50(+2.88%) |
Jul 05, 2017 | 154.69 | 157.93 | 154.69 | 156.50 | 145 | +1.60(+1.03%) |
Jul 03, 2017 | 154.66 | 154.90 | 154.66 | 154.90 | 30 | +0.24(+0.16%) |
Jun 29, 2017 | 154.66 | 154.66 | 154.66 | 0 | -2.92(-1.85%) | |
Jun 28, 2017 | 154.80 | 158.64 | 154.79 | 157.58 | 593 | +3.31(+2.14%) |
Jun 27, 2017 | 153.81 | 154.27 | 153.81 | 154.27 | 250 | -0.48(-0.31%) |
Jun 26, 2017 | 153.18 | 154.75 | 153.18 | 154.75 | 4,001 | +3.30(+2.18%) |
Jun 23, 2017 | 151.25 | 155.55 | 151.25 | 151.45 | 287 | -1.45(-0.95%) |
Jun 22, 2017 | 152.76 | 153.00 | 152.76 | 152.90 | 153 | +2.91(+1.94%) |
Jun 21, 2017 | 152.50 | 153.35 | 149.77 | 149.99 | 263 | -0.01(-0.01%) |
Jun 20, 2017 | 150.09 | 150.09 | 150.00 | 150.00 | 250 | -3.44(-2.24%) |
Jun 19, 2017 | 150.46 | 153.91 | 149.85 | 153.44 | 460 | -0.29(-0.19%) |
Jun 16, 2017 | 150.56 | 154.25 | 150.56 | 153.73 | 145 | -0.52(-0.34%) |
Jun 15, 2017 | 154.25 | 154.25 | 154.25 | 154.25 | 10 | -3.75(-2.37%) |
Jun 13, 2017 | 158.00 | 158.00 | 158.00 | 0 | +1.87(+1.20%) | |
Jun 12, 2017 | 154.24 | 156.13 | 154.12 | 156.13 | 675 | +3.86(+2.53%) |
Jun 09, 2017 | 151.78 | 155.67 | 151.77 | 152.27 | 278 | -1.73(-1.12%) |
Jun 08, 2017 | 154.05 | 155.00 | 154.00 | 154.00 | 311 | +0.00(+0.00%) |
Jun 07, 2017 | 157.07 | 157.09 | 154.00 | 154.00 | 1,099 | -1.33(-0.86%) |
Jun 06, 2017 | 156.92 | 156.92 | 155.30 | 155.33 | 79 | -2.62(-1.66%) |
Jun 05, 2017 | 160.00 | 160.00 | 157.95 | 157.95 | 345 | -1.54(-0.97%) |
Jun 02, 2017 | 161.00 | 161.00 | 158.15 | 159.49 | 545 | +3.51(+2.25%) |