Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 339.75 | 340.68 | 335.81 | 336.14 | 116,244 | -3.52(-1.04%) |
Sep 28, 2017 | 342.07 | 342.58 | 339.34 | 339.66 | 92,924 | -1.11(-0.33%) |
Sep 27, 2017 | 345.63 | 339.01 | 340.77 | 170,202 | -3.98(-1.15%) | |
Sep 26, 2017 | 343.46 | 345.96 | 342.36 | 344.75 | 138,703 | -0.28(-0.08%) |
Sep 25, 2017 | 344.57 | 348.92 | 342.90 | 345.03 | 188,169 | +1.76(+0.51%) |
Sep 22, 2017 | 345.12 | 345.12 | 342.53 | 343.27 | 117,479 | +0.00(+0.00%) |
Sep 21, 2017 | 341.24 | 344.20 | 341.05 | 343.27 | 137,769 | +2.87(+0.84%) |
Sep 20, 2017 | 340.77 | 345.31 | 340.12 | 340.40 | 149,806 | -0.46(-0.14%) |
Sep 19, 2017 | 340.87 | 342.44 | 340.59 | 340.87 | 95,624 | -1.02(-0.30%) |
Sep 18, 2017 | 342.35 | 343.79 | 340.39 | 341.88 | 105,360 | -1.94(-0.57%) |
Sep 15, 2017 | 346.33 | 346.65 | 343.79 | 343.83 | 119,639 | -1.39(-0.40%) |
Sep 14, 2017 | 346.70 | 347.38 | 344.48 | 345.21 | 113,915 | +0.37(+0.11%) |
Sep 13, 2017 | 346.97 | 347.34 | 344.85 | 344.85 | 98,480 | -0.65(-0.19%) |
Sep 12, 2017 | 347.25 | 348.08 | 345.49 | 345.49 | 126,987 | -3.42(-0.98%) |
Sep 11, 2017 | 354.01 | 354.19 | 348.55 | 348.92 | 174,815 | -11.57(-3.21%) |
Sep 08, 2017 | 360.76 | 361.69 | 358.26 | 360.49 | 150,648 | +1.48(+0.41%) |
Sep 07, 2017 | 357.34 | 361.13 | 357.34 | 359.00 | 218,020 | +0.19(+0.05%) |
Sep 06, 2017 | 359.10 | 361.87 | 357.25 | 358.82 | 142,730 | -3.61(-1.00%) |
Sep 05, 2017 | 357.52 | 367.52 | 356.32 | 362.43 | 304,370 | +7.78(+2.19%) |
Sep 01, 2017 | 354.56 | 355.67 | 352.80 | 354.65 | 136,145 | -2.04(-0.57%) |
Aug 31, 2017 | 359.65 | 360.21 | 355.12 | 356.69 | 184,278 | -5.92(-1.63%) |
Aug 30, 2017 | 368.07 | 369.14 | 361.41 | 362.62 | 161,453 | -5.46(-1.48%) |
Aug 29, 2017 | 375.94 | 376.68 | 366.78 | 368.07 | 255,524 | -1.02(-0.28%) |
Aug 28, 2017 | 366.78 | 371.41 | 366.50 | 369.09 | 107,747 | -0.19(-0.05%) |
Aug 25, 2017 | 367.52 | 369.98 | 364.37 | 369.28 | 196,354 | -2.13(-0.57%) |
Aug 24, 2017 | 367.15 | 372.80 | 366.37 | 371.41 | 153,735 | +2.41(+0.65%) |
Aug 23, 2017 | 370.11 | 370.76 | 366.96 | 369.00 | 123,650 | +3.79(+1.04%) |
Aug 22, 2017 | 374.00 | 374.00 | 364.28 | 365.21 | 183,942 | -11.48(-3.05%) |
Aug 21, 2017 | 378.16 | 381.96 | 375.48 | 376.68 | 182,715 | -1.11(-0.29%) |
Aug 18, 2017 | 376.87 | 380.20 | 371.04 | 377.79 | 278,135 | +2.13(+0.57%) |
Aug 17, 2017 | 362.06 | 375.76 | 360.49 | 375.66 | 333,881 | +16.66(+4.64%) |
Aug 16, 2017 | 358.17 | 361.19 | 356.30 | 359.00 | 146,591 | -1.67(-0.46%) |
Aug 15, 2017 | 358.73 | 362.34 | 358.63 | 360.67 | 126,995 | +0.00(+0.00%) |
Aug 14, 2017 | 365.11 | 365.11 | 359.56 | 360.67 | 189,912 | -11.01(-2.96%) |
Aug 11, 2017 | 372.06 | 373.35 | 368.72 | 371.69 | 181,955 | -1.39(-0.37%) |
Aug 10, 2017 | 362.43 | 373.54 | 361.69 | 373.07 | 266,440 | +14.90(+4.16%) |
Aug 09, 2017 | 361.60 | 363.36 | 357.89 | 358.17 | 169,492 | +0.28(+0.08%) |
Aug 08, 2017 | 356.97 | 359.93 | 350.95 | 357.89 | 202,976 | +2.50(+0.70%) |
Aug 07, 2017 | 357.06 | 357.58 | 355.40 | 355.40 | 73,995 | -2.13(-0.60%) |
Aug 04, 2017 | 356.97 | 359.23 | 355.58 | 357.52 | 93,186 | -1.48(-0.41%) |
Aug 03, 2017 | 357.62 | 360.53 | 357.62 | 359.00 | 87,978 | +1.94(+0.54%) |
Aug 02, 2017 | 356.78 | 361.69 | 356.41 | 357.06 | 111,777 | -0.46(-0.13%) |
Aug 01, 2017 | 356.97 | 359.75 | 356.88 | 357.52 | 101,630 | -2.41(-0.67%) |
Jul 31, 2017 | 357.34 | 360.95 | 356.88 | 359.93 | 104,337 | +0.74(+0.21%) |
Jul 28, 2017 | 360.49 | 362.62 | 358.65 | 359.19 | 97,888 | +1.48(+0.41%) |
Jul 27, 2017 | 354.47 | 364.47 | 354.47 | 357.71 | 159,496 | +0.83(+0.23%) |
Jul 26, 2017 | 355.30 | 358.17 | 355.30 | 356.88 | 80,123 | -0.09(-0.03%) |
Jul 25, 2017 | 355.58 | 357.99 | 355.12 | 356.97 | 78,409 | -2.41(-0.67%) |
Jul 24, 2017 | 359.56 | 361.60 | 358.74 | 359.38 | 66,750 | +0.37(+0.10%) |
Jul 21, 2017 | 360.95 | 362.15 | 359.00 | 359.00 | 80,896 | +0.93(+0.26%) |
Jul 20, 2017 | 357.15 | 360.66 | 356.88 | 358.08 | 101,211 | -0.37(-0.10%) |
Jul 19, 2017 | 362.71 | 362.80 | 358.45 | 358.45 | 141,492 | -5.74(-1.58%) |
Jul 18, 2017 | 366.96 | 368.73 | 364.19 | 364.19 | 97,876 | -0.93(-0.25%) |
Jul 17, 2017 | 365.30 | 365.76 | 363.22 | 365.11 | 71,332 | +0.37(+0.10%) |
Jul 14, 2017 | 369.93 | 370.40 | 362.93 | 364.74 | 149,884 | -5.09(-1.38%) |
Jul 13, 2017 | 371.50 | 372.79 | 369.19 | 369.83 | 78,828 | -1.85(-0.50%) |
Jul 12, 2017 | 374.92 | 374.92 | 370.76 | 371.69 | 110,859 | -8.42(-2.22%) |
Jul 11, 2017 | 380.29 | 386.40 | 378.44 | 380.11 | 81,344 | +0.93(+0.24%) |
Jul 10, 2017 | 381.31 | 382.05 | 377.33 | 379.18 | 76,442 | -1.48(-0.39%) |
Jul 07, 2017 | 384.92 | 385.72 | 379.55 | 380.66 | 144,730 | -7.22(-1.86%) |
Jul 06, 2017 | 381.87 | 388.90 | 381.12 | 387.88 | 165,140 | +10.27(+2.72%) |
Jul 05, 2017 | 378.16 | 382.51 | 376.59 | 377.61 | 92,499 | -2.31(-0.61%) |
Jul 03, 2017 | 376.77 | 379.92 | 374.55 | 379.92 | 70,621 | -2.04(-0.53%) |
Jun 30, 2017 | 379.64 | 382.98 | 377.70 | 381.96 | 183,391 | -1.67(-0.43%) |
Jun 29, 2017 | 373.26 | 390.38 | 373.26 | 383.62 | 255,836 | +9.16(+2.45%) |
Jun 28, 2017 | 379.00 | 380.20 | 373.07 | 374.46 | 196,258 | -10.00(-2.60%) |
Jun 27, 2017 | 376.59 | 384.46 | 375.02 | 384.46 | 189,827 | +9.07(+2.42%) |
Jun 26, 2017 | 372.43 | 376.40 | 370.39 | 375.39 | 63,955 | -0.37(-0.10%) |
Jun 23, 2017 | 376.96 | 379.09 | 374.31 | 375.76 | 69,365 | -1.76(-0.47%) |
Jun 22, 2017 | 376.77 | 378.16 | 374.18 | 377.52 | 63,184 | +0.83(+0.22%) |
Jun 21, 2017 | 374.65 | 379.18 | 373.81 | 376.68 | 86,228 | +0.46(+0.12%) |
Jun 20, 2017 | 371.04 | 376.50 | 370.76 | 376.22 | 99,568 | +6.94(+1.88%) |
Jun 19, 2017 | 374.00 | 374.55 | 368.72 | 369.28 | 118,770 | -9.35(-2.47%) |
Jun 16, 2017 | 377.89 | 383.07 | 377.79 | 378.63 | 117,761 | -0.09(-0.02%) |
Jun 15, 2017 | 383.53 | 385.11 | 377.98 | 378.72 | 162,379 | +2.31(+0.61%) |
Jun 14, 2017 | 373.44 | 380.75 | 373.26 | 376.40 | 203,454 | +1.20(+0.32%) |
Jun 13, 2017 | 377.52 | 379.46 | 374.65 | 375.20 | 103,251 | -5.64(-1.48%) |
Jun 12, 2017 | 381.77 | 385.11 | 380.20 | 380.85 | 167,583 | +0.92(+0.24%) |
Jun 09, 2017 | 376.77 | 386.86 | 372.70 | 379.92 | 272,395 | +1.30(+0.34%) |
Jun 08, 2017 | 378.44 | 381.22 | 375.85 | 378.63 | 127,474 | -0.46(-0.12%) |
Jun 07, 2017 | 379.18 | 382.88 | 377.79 | 379.09 | 142,734 | -1.85(-0.49%) |
Jun 06, 2017 | 380.48 | 381.47 | 377.54 | 380.94 | 100,923 | +3.33(+0.88%) |
Jun 05, 2017 | 377.52 | 378.36 | 376.04 | 377.61 | 55,175 | +1.02(+0.27%) |
Jun 02, 2017 | 379.92 | 381.59 | 375.66 | 376.59 | 133,995 | -3.98(-1.05%) |
Jun 01, 2017 | 387.05 | 388.53 | 380.38 | 380.57 | 168,656 | -9.07(-2.33%) |
May 31, 2017 | 387.42 | 393.34 | 387.23 | 389.64 | 125,557 | +0.56(+0.14%) |
May 30, 2017 | 389.92 | 390.84 | 387.70 | 389.08 | 83,785 | +1.20(+0.31%) |
May 26, 2017 | 389.08 | 389.45 | 387.33 | 387.88 | 104,366 | -0.28(-0.07%) |
May 25, 2017 | 390.56 | 391.71 | 386.21 | 388.16 | 174,688 | -5.55(-1.41%) |
May 24, 2017 | 395.01 | 396.77 | 392.92 | 393.71 | 85,876 | -2.68(-0.68%) |
May 23, 2017 | 396.86 | 398.80 | 395.29 | 396.40 | 61,772 | -2.22(-0.56%) |
May 22, 2017 | 402.23 | 402.32 | 397.88 | 398.62 | 84,717 | -6.66(-1.64%) |
May 19, 2017 | 409.91 | 410.37 | 400.93 | 405.28 | 157,439 | -7.87(-1.90%) |
May 18, 2017 | 418.89 | 419.90 | 407.87 | 413.15 | 233,395 | -4.72(-1.13%) |
May 17, 2017 | 406.76 | 418.24 | 403.99 | 417.87 | 261,645 | +21.01(+5.29%) |
May 16, 2017 | 394.08 | 398.96 | 393.90 | 396.86 | 76,197 | +0.74(+0.19%) |
May 15, 2017 | 399.91 | 400.00 | 395.01 | 396.12 | 72,553 | -5.83(-1.45%) |
May 12, 2017 | 401.95 | 403.71 | 401.19 | 401.95 | 67,821 | +2.04(+0.51%) |
May 11, 2017 | 400.38 | 406.39 | 399.26 | 399.91 | 100,167 | +2.22(+0.56%) |
May 10, 2017 | 400.38 | 401.30 | 397.69 | 397.69 | 63,603 | -2.22(-0.56%) |
May 09, 2017 | 397.32 | 401.76 | 396.12 | 399.91 | 85,758 | +1.20(+0.30%) |
May 08, 2017 | 398.25 | 401.21 | 397.69 | 398.71 | 72,430 | +0.19(+0.05%) |
May 05, 2017 | 401.39 | 403.69 | 398.50 | 398.52 | 97,660 | -4.91(-1.22%) |
May 04, 2017 | 402.78 | 408.15 | 402.41 | 403.43 | 101,933 | -1.11(-0.27%) |
May 03, 2017 | 405.65 | 408.43 | 403.34 | 404.54 | 102,693 | +1.39(+0.34%) |
May 02, 2017 | 402.60 | 405.47 | 402.13 | 403.15 | 113,549 | -0.65(-0.16%) |