Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 251.90 | 255.05 | 251.90 | 254.52 | 1,184 | +1.84(+0.73%) |
Sep 28, 2017 | 253.20 | 253.75 | 252.64 | 252.68 | 191 | +0.58(+0.23%) |
Sep 27, 2017 | 252.25 | 254.34 | 251.60 | 252.10 | 6,515 | -1.09(-0.43%) |
Sep 26, 2017 | 253.68 | 253.75 | 253.19 | 253.19 | 11,150 | -1.45(-0.57%) |
Sep 25, 2017 | 257.00 | 257.00 | 254.64 | 254.64 | 206 | -0.21(-0.08%) |
Sep 22, 2017 | 257.00 | 257.00 | 254.85 | 254.85 | 1,410 | -0.45(-0.18%) |
Sep 21, 2017 | 255.30 | 255.30 | 255.30 | 255.30 | 2 | -0.40(-0.16%) |
Sep 20, 2017 | 256.00 | 257.00 | 253.94 | 255.70 | 601 | +1.70(+0.67%) |
Sep 19, 2017 | 252.85 | 255.15 | 252.35 | 254.00 | 6,490 | +2.00(+0.79%) |
Sep 18, 2017 | 251.60 | 252.00 | 251.58 | 252.00 | 836 | -3.55(-1.39%) |
Sep 15, 2017 | 253.30 | 255.55 | 253.30 | 255.55 | 701 | +4.50(+1.79%) |
Sep 14, 2017 | 251.15 | 253.58 | 251.05 | 251.05 | 196 | +0.01(+0.00%) |
Sep 13, 2017 | 251.99 | 251.99 | 251.04 | 251.04 | 305 | -0.95(-0.38%) |
Sep 12, 2017 | 251.40 | 251.99 | 250.95 | 251.99 | 30,814 | +0.87(+0.35%) |
Sep 11, 2017 | 251.12 | 251.12 | 251.12 | 251.12 | 7,878 | -5.53(-2.15%) |
Sep 08, 2017 | 256.95 | 256.95 | 255.21 | 256.65 | 58 | +1.15(+0.45%) |
Sep 07, 2017 | 255.00 | 256.60 | 255.00 | 255.50 | 246 | +2.78(+1.10%) |
Sep 06, 2017 | 252.65 | 252.72 | 252.65 | 252.72 | 108 | +1.02(+0.41%) |
Sep 05, 2017 | 251.70 | 251.70 | 251.70 | 251.70 | 6 | -2.46(-0.97%) |
Sep 01, 2017 | 252.87 | 254.16 | 252.87 | 254.16 | 28,155 | +2.11(+0.84%) |
Aug 31, 2017 | 252.05 | 252.05 | 252.05 | 252.05 | 8 | -1.35(-0.53%) |
Aug 30, 2017 | 253.40 | 253.40 | 253.40 | 253.40 | 10 | +0.05(+0.02%) |
Aug 29, 2017 | 253.35 | 253.35 | 253.35 | 253.35 | 5,002 | -1.80(-0.71%) |
Aug 28, 2017 | 255.15 | 255.15 | 255.15 | 255.15 | 403 | +1.72(+0.68%) |
Aug 25, 2017 | 253.43 | 253.43 | 253.43 | 253.43 | 1,700 | +3.13(+1.25%) |
Aug 24, 2017 | 252.75 | 252.75 | 250.30 | 250.30 | 72 | +0.75(+0.30%) |
Aug 23, 2017 | 249.40 | 252.05 | 249.40 | 249.55 | 339 | -1.29(-0.51%) |
Aug 22, 2017 | 250.80 | 250.84 | 250.80 | 250.84 | 501 | -0.36(-0.14%) |
Aug 21, 2017 | 251.24 | 251.24 | 249.40 | 251.20 | 451 | +2.70(+1.09%) |
Aug 18, 2017 | 248.50 | 248.50 | 248.50 | 248.50 | 2,182 | -5.20(-2.05%) |
Aug 17, 2017 | 253.66 | 253.70 | 253.66 | 253.70 | 85 | +1.70(+0.67%) |
Aug 16, 2017 | 250.20 | 252.00 | 250.20 | 252.00 | 94 | +0.70(+0.28%) |
Aug 15, 2017 | 251.34 | 251.94 | 251.30 | 251.30 | 143 | +0.85(+0.34%) |
Aug 14, 2017 | 250.70 | 251.50 | 250.45 | 250.45 | 862 | -0.03(-0.01%) |
Aug 11, 2017 | 250.66 | 251.00 | 250.40 | 250.48 | 112 | +0.55(+0.22%) |
Aug 10, 2017 | 251.49 | 253.11 | 249.93 | 249.93 | 51 | -2.27(-0.90%) |
Aug 09, 2017 | 254.65 | 254.65 | 252.19 | 252.20 | 96 | -0.30(-0.12%) |
Aug 08, 2017 | 252.54 | 252.54 | 252.50 | 252.50 | 501 | -0.92(-0.36%) |
Aug 07, 2017 | 253.95 | 254.20 | 253.42 | 253.42 | 4,222 | -0.73(-0.29%) |
Aug 04, 2017 | 254.90 | 255.77 | 254.15 | 254.15 | 1,068 | -0.21(-0.08%) |
Aug 03, 2017 | 255.00 | 255.35 | 254.35 | 254.36 | 112 | +0.31(+0.12%) |
Aug 02, 2017 | 255.40 | 255.40 | 254.05 | 254.05 | 25 | -1.45(-0.57%) |
Aug 01, 2017 | 254.89 | 255.50 | 254.36 | 255.50 | 205 | +2.78(+1.10%) |
Jul 31, 2017 | 252.45 | 254.89 | 252.45 | 252.72 | 148 | +2.42(+0.97%) |
Jul 28, 2017 | 251.09 | 251.09 | 248.95 | 250.30 | 53,652 | -4.50(-1.77%) |
Jul 27, 2017 | 254.75 | 254.80 | 254.75 | 254.80 | 44 | +2.08(+0.82%) |
Jul 26, 2017 | 251.04 | 252.72 | 251.00 | 252.72 | 97,900 | -1.55(-0.61%) |
Jul 25, 2017 | 256.66 | 256.80 | 254.25 | 254.27 | 671 | -1.73(-0.68%) |
Jul 24, 2017 | 255.00 | 256.00 | 255.00 | 256.00 | 70 | -2.20(-0.85%) |
Jul 21, 2017 | 258.20 | 258.20 | 258.20 | 258.20 | 18,445 | +1.65(+0.64%) |
Jul 20, 2017 | 255.95 | 256.55 | 255.95 | 256.55 | 175 | +1.15(+0.45%) |
Jul 19, 2017 | 255.40 | 255.40 | 255.40 | 255.40 | 210 | +0.59(+0.23%) |
Jul 18, 2017 | 254.83 | 254.83 | 254.81 | 254.81 | 335 | +1.11(+0.44%) |
Jul 17, 2017 | 253.70 | 253.70 | 253.70 | 253.70 | 10 | -0.05(-0.02%) |
Jul 14, 2017 | 253.45 | 253.75 | 253.45 | 253.75 | 62 | +3.35(+1.34%) |
Jul 13, 2017 | 251.55 | 251.55 | 250.40 | 250.40 | 301 | -1.15(-0.46%) |
Jul 12, 2017 | 251.55 | 251.55 | 251.55 | 251.55 | 4,773 | +4.30(+1.74%) |
Jul 11, 2017 | 247.00 | 247.25 | 245.45 | 247.25 | 199 | -2.75(-1.10%) |
Jul 10, 2017 | 251.58 | 251.70 | 248.79 | 250.00 | 257 | -0.73(-0.29%) |
Jul 07, 2017 | 250.40 | 250.73 | 248.52 | 250.73 | 45,855 | -1.19(-0.47%) |
Jul 05, 2017 | 251.92 | 251.92 | 251.92 | 0 | -0.58(-0.23%) |