Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 171.35 | 174.70 | 171.35 | 174.35 | 69,713 | +3.05(+1.78%) |
Aug 30, 2017 | 171.30 | 171.90 | 170.50 | 171.30 | 44,945 | +0.25(+0.15%) |
Aug 29, 2017 | 170.60 | 171.70 | 169.07 | 171.05 | 96,193 | -0.40(-0.23%) |
Aug 28, 2017 | 170.25 | 172.30 | 170.25 | 171.45 | 106,015 | +1.60(+0.94%) |
Aug 25, 2017 | 168.45 | 169.95 | 168.15 | 169.85 | 198,033 | +1.90(+1.13%) |
Aug 24, 2017 | 169.05 | 169.20 | 167.90 | 167.95 | 52,394 | -0.70(-0.42%) |
Aug 23, 2017 | 169.40 | 170.15 | 168.05 | 168.65 | 106,517 | -1.25(-0.74%) |
Aug 22, 2017 | 168.25 | 169.95 | 168.25 | 169.90 | 71,965 | +1.65(+0.98%) |
Aug 21, 2017 | 169.20 | 169.20 | 167.76 | 168.25 | 84,500 | -1.05(-0.62%) |
Aug 18, 2017 | 169.10 | 169.70 | 168.50 | 169.30 | 73,333 | -0.70(-0.41%) |
Aug 17, 2017 | 168.80 | 171.00 | 168.80 | 170.00 | 153,199 | +0.40(+0.24%) |
Aug 16, 2017 | 168.85 | 170.05 | 168.35 | 169.60 | 83,806 | +0.70(+0.41%) |
Aug 15, 2017 | 167.45 | 169.90 | 166.80 | 168.90 | 100,665 | +1.45(+0.87%) |
Aug 14, 2017 | 165.40 | 167.60 | 165.35 | 167.45 | 106,134 | +2.55(+1.55%) |
Aug 11, 2017 | 166.65 | 167.00 | 164.00 | 164.90 | 157,095 | -1.75(-1.05%) |
Aug 10, 2017 | 174.00 | 174.00 | 165.70 | 166.65 | 277,274 | -5.10(-2.97%) |
Aug 09, 2017 | 170.85 | 172.50 | 170.35 | 171.75 | 237,295 | +0.20(+0.12%) |
Aug 08, 2017 | 172.75 | 173.65 | 170.85 | 171.55 | 116,162 | -1.05(-0.61%) |
Aug 07, 2017 | 172.05 | 173.35 | 171.05 | 172.60 | 97,512 | +0.45(+0.26%) |
Aug 04, 2017 | 174.95 | 169.25 | 172.15 | 181,218 | -2.00(-1.15%) | |
Aug 03, 2017 | 171.00 | 174.15 | 170.40 | 174.15 | 74,473 | +3.20(+1.87%) |
Aug 02, 2017 | 172.60 | 173.55 | 169.35 | 170.95 | 85,574 | -1.65(-0.96%) |
Aug 01, 2017 | 172.75 | 172.90 | 170.95 | 172.60 | 58,236 | +0.70(+0.41%) |
Jul 31, 2017 | 174.00 | 174.65 | 170.30 | 171.90 | 78,501 | -1.70(-0.98%) |
Jul 28, 2017 | 169.60 | 174.05 | 169.60 | 173.60 | 166,252 | +3.50(+2.06%) |
Jul 27, 2017 | 172.00 | 172.00 | 168.35 | 170.10 | 122,515 | -1.55(-0.90%) |
Jul 26, 2017 | 173.90 | 174.00 | 170.95 | 171.65 | 135,572 | -1.45(-0.84%) |
Jul 25, 2017 | 175.30 | 175.35 | 172.88 | 173.10 | 113,763 | -1.55(-0.89%) |
Jul 24, 2017 | 172.00 | 175.10 | 171.35 | 174.65 | 116,772 | +2.50(+1.45%) |
Jul 21, 2017 | 176.05 | 176.50 | 171.80 | 172.15 | 87,526 | -3.40(-1.94%) |
Jul 20, 2017 | 175.60 | 172.25 | 175.55 | 79,856 | +2.15(+1.24%) | |
Jul 19, 2017 | 173.25 | 174.30 | 172.00 | 173.40 | 107,466 | +0.75(+0.43%) |
Jul 18, 2017 | 173.25 | 174.25 | 172.15 | 172.65 | 142,827 | -0.60(-0.35%) |
Jul 17, 2017 | 173.00 | 173.75 | 172.30 | 173.25 | 100,379 | +0.30(+0.17%) |
Jul 14, 2017 | 173.30 | 170.55 | 172.95 | 104,304 | +2.40(+1.41%) | |
Jul 13, 2017 | 171.25 | 171.25 | 169.05 | 170.55 | 93,592 | -0.70(-0.41%) |
Jul 12, 2017 | 171.25 | 172.20 | 170.40 | 171.25 | 105,000 | +0.55(+0.32%) |
Jul 11, 2017 | 169.30 | 171.35 | 168.20 | 170.70 | 248,738 | +1.25(+0.74%) |
Jul 10, 2017 | 170.75 | 171.00 | 168.95 | 169.45 | 139,593 | -1.40(-0.82%) |
Jul 07, 2017 | 173.15 | 173.35 | 169.80 | 170.85 | 273,878 | -2.30(-1.33%) |
Jul 06, 2017 | 175.25 | 176.00 | 172.10 | 173.15 | 164,995 | -3.05(-1.73%) |
Jul 05, 2017 | 173.25 | 176.50 | 172.00 | 176.20 | 131,216 | +2.90(+1.67%) |
Jul 03, 2017 | 172.70 | 173.55 | 171.47 | 173.30 | 65,410 | +0.80(+0.46%) |
Jun 30, 2017 | 172.45 | 173.20 | 168.18 | 172.50 | 78,693 | +0.05(+0.03%) |
Jun 29, 2017 | 174.80 | 174.80 | 171.10 | 172.45 | 147,164 | -2.30(-1.32%) |
Jun 28, 2017 | 172.40 | 175.50 | 171.30 | 174.75 | 191,725 | +2.95(+1.72%) |
Jun 27, 2017 | 172.35 | 172.55 | 170.35 | 171.80 | 118,832 | -0.70(-0.41%) |
Jun 26, 2017 | 172.55 | 172.80 | 170.18 | 172.50 | 203,001 | +0.30(+0.17%) |
Jun 23, 2017 | 169.85 | 172.45 | 169.15 | 172.20 | 109,225 | +2.45(+1.44%) |
Jun 22, 2017 | 168.85 | 170.50 | 168.05 | 169.75 | 117,656 | +1.20(+0.71%) |
Jun 21, 2017 | 169.60 | 170.95 | 168.12 | 168.55 | 124,413 | -0.95(-0.56%) |
Jun 20, 2017 | 171.75 | 174.10 | 168.85 | 169.50 | 185,362 | -2.60(-1.51%) |
Jun 19, 2017 | 169.70 | 172.95 | 168.65 | 172.10 | 116,694 | +3.30(+1.95%) |
Jun 16, 2017 | 168.35 | 170.75 | 167.94 | 168.80 | 329,045 | -0.20(-0.12%) |
Jun 15, 2017 | 167.35 | 169.15 | 166.20 | 169.00 | 67,311 | +0.25(+0.15%) |
Jun 14, 2017 | 168.85 | 169.65 | 167.10 | 168.75 | 86,750 | +0.35(+0.21%) |
Jun 13, 2017 | 167.50 | 169.00 | 166.15 | 168.40 | 94,149 | +1.25(+0.75%) |
Jun 12, 2017 | 168.15 | 168.85 | 165.12 | 167.15 | 111,570 | -0.90(-0.54%) |
Jun 09, 2017 | 167.80 | 169.50 | 166.15 | 168.05 | 120,841 | +0.40(+0.24%) |
Jun 08, 2017 | 166.00 | 167.70 | 165.25 | 167.65 | 85,152 | +1.20(+0.72%) |
Jun 07, 2017 | 165.95 | 168.95 | 165.10 | 166.45 | 150,082 | +0.75(+0.45%) |
Jun 06, 2017 | 166.70 | 167.88 | 165.25 | 165.70 | 115,144 | -1.65(-0.99%) |
Jun 05, 2017 | 169.00 | 169.00 | 166.55 | 167.35 | 132,447 | -1.20(-0.71%) |
Jun 02, 2017 | 165.05 | 169.47 | 165.05 | 168.55 | 142,085 | +3.70(+2.24%) |