Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 167.41 | 171.30 | 167.41 | 171.30 | 253 | +2.67(+1.58%) |
Sep 27, 2017 | 168.63 | 168.63 | 168.63 | 0 | -3.37(-1.96%) | |
Sep 26, 2017 | 169.91 | 172.85 | 169.79 | 172.00 | 415 | +3.33(+1.98%) |
Sep 25, 2017 | 169.87 | 171.12 | 167.84 | 168.67 | 222 | -1.68(-0.99%) |
Sep 22, 2017 | 171.45 | 173.95 | 170.35 | 170.35 | 402 | +0.35(+0.21%) |
Sep 21, 2017 | 170.00 | 171.45 | 168.05 | 170.00 | 631 | +0.93(+0.55%) |
Sep 20, 2017 | 167.69 | 169.98 | 167.50 | 169.07 | 1,560 | +1.02(+0.61%) |
Sep 19, 2017 | 169.84 | 171.22 | 167.80 | 168.05 | 533 | -2.43(-1.42%) |
Sep 18, 2017 | 169.68 | 170.48 | 167.25 | 170.48 | 1,289 | +3.38(+2.02%) |
Sep 15, 2017 | 168.62 | 168.62 | 164.86 | 167.10 | 296 | +2.98(+1.82%) |
Sep 14, 2017 | 168.02 | 168.02 | 164.12 | 164.12 | 67 | -3.93(-2.34%) |
Sep 13, 2017 | 166.14 | 168.05 | 164.05 | 168.05 | 2,158 | +3.16(+1.92%) |
Sep 12, 2017 | 168.82 | 168.82 | 164.89 | 164.89 | 408 | +3.33(+2.06%) |
Sep 11, 2017 | 161.75 | 163.21 | 161.56 | 161.56 | 422 | -0.19(-0.12%) |
Sep 08, 2017 | 165.00 | 165.00 | 161.75 | 161.75 | 304 | +0.30(+0.19%) |
Sep 07, 2017 | 161.00 | 161.45 | 160.90 | 161.45 | 120 | +0.33(+0.20%) |
Sep 06, 2017 | 160.00 | 161.55 | 159.36 | 161.12 | 2,823 | +3.97(+2.53%) |
Sep 05, 2017 | 157.19 | 158.50 | 156.65 | 157.15 | 671 | +0.18(+0.12%) |
Sep 01, 2017 | 155.00 | 157.00 | 153.85 | 156.97 | 68 | +1.32(+0.85%) |
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%) |