Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 173.25 | 178.29 | 172.32 | 174.59 | 351,490 | +1.51(+0.87%) |
Sep 28, 2017 | 167.91 | 173.61 | 167.77 | 173.07 | 230,073 | +3.84(+2.27%) |
Sep 27, 2017 | 166.95 | 169.90 | 166.95 | 169.23 | 308,637 | +2.51(+1.50%) |
Sep 26, 2017 | 168.90 | 169.69 | 166.36 | 166.72 | 189,432 | -2.18(-1.29%) |
Sep 25, 2017 | 172.68 | 173.29 | 168.42 | 168.90 | 260,449 | -3.78(-2.19%) |
Sep 22, 2017 | 169.50 | 173.14 | 169.47 | 172.68 | 143,958 | +2.83(+1.67%) |
Sep 21, 2017 | 171.00 | 171.52 | 169.28 | 169.85 | 134,248 | -1.72(-1.00%) |
Sep 20, 2017 | 170.76 | 172.45 | 169.92 | 171.58 | 148,477 | +1.28(+0.75%) |
Sep 19, 2017 | 171.71 | 169.58 | 170.30 | 179,260 | -0.43(-0.25%) | |
Sep 18, 2017 | 169.94 | 171.10 | 169.41 | 170.73 | 131,126 | +1.18(+0.70%) |
Sep 15, 2017 | 170.38 | 171.80 | 169.03 | 169.54 | 463,294 | -1.92(-1.12%) |
Sep 14, 2017 | 171.39 | 172.24 | 169.27 | 171.46 | 194,526 | +0.42(+0.24%) |
Sep 13, 2017 | 169.34 | 171.41 | 169.05 | 171.05 | 258,464 | +0.65(+0.38%) |
Sep 12, 2017 | 171.83 | 168.32 | 170.40 | 225,244 | +0.26(+0.15%) | |
Sep 11, 2017 | 170.38 | 171.24 | 168.59 | 170.14 | 210,425 | +1.35(+0.80%) |
Sep 08, 2017 | 167.02 | 168.97 | 164.23 | 168.79 | 285,256 | +2.04(+1.23%) |
Sep 07, 2017 | 166.73 | 167.08 | 163.59 | 166.74 | 326,028 | -0.34(-0.20%) |
Sep 06, 2017 | 176.94 | 176.94 | 166.95 | 167.08 | 533,870 | -10.30(-5.81%) |
Sep 05, 2017 | 177.47 | 178.04 | 176.16 | 177.39 | 200,034 | -1.43(-0.80%) |
Sep 01, 2017 | 182.88 | 182.88 | 178.22 | 178.82 | 163,074 | -3.76(-2.06%) |
Aug 31, 2017 | 181.55 | 183.68 | 180.91 | 182.57 | 152,497 | +1.47(+0.81%) |
Aug 30, 2017 | 179.23 | 181.28 | 178.52 | 181.11 | 76,365 | +2.39(+1.34%) |
Aug 29, 2017 | 178.42 | 179.59 | 176.75 | 178.71 | 83,534 | -0.99(-0.55%) |
Aug 28, 2017 | 180.98 | 181.25 | 178.35 | 179.71 | 109,847 | -0.64(-0.36%) |
Aug 25, 2017 | 180.98 | 181.88 | 179.88 | 180.35 | 148,354 | -0.01(-0.00%) |
Aug 24, 2017 | 183.76 | 184.18 | 180.14 | 180.36 | 103,052 | -3.29(-1.79%) |
Aug 23, 2017 | 182.65 | 184.66 | 181.80 | 183.65 | 203,764 | +0.71(+0.39%) |
Aug 22, 2017 | 182.31 | 183.42 | 181.20 | 182.94 | 143,691 | +1.66(+0.91%) |
Aug 21, 2017 | 177.94 | 181.71 | 175.09 | 181.29 | 419,583 | +2.73(+1.53%) |
Aug 18, 2017 | 181.93 | 182.27 | 177.27 | 178.56 | 363,652 | -3.14(-1.73%) |
Aug 17, 2017 | 182.37 | 182.92 | 180.28 | 181.70 | 243,467 | -0.90(-0.49%) |
Aug 16, 2017 | 182.28 | 184.01 | 179.95 | 182.60 | 252,477 | +0.46(+0.25%) |
Aug 15, 2017 | 183.10 | 184.15 | 180.92 | 182.14 | 199,703 | -0.73(-0.40%) |
Aug 14, 2017 | 183.91 | 184.76 | 182.01 | 182.87 | 176,207 | +0.76(+0.42%) |
Aug 11, 2017 | 185.73 | 186.86 | 181.94 | 182.11 | 268,910 | -2.79(-1.51%) |
Aug 10, 2017 | 187.08 | 187.22 | 184.80 | 184.90 | 152,929 | -3.44(-1.83%) |
Aug 09, 2017 | 185.89 | 188.53 | 185.49 | 188.34 | 122,617 | +1.53(+0.82%) |
Aug 08, 2017 | 190.97 | 194.91 | 185.97 | 186.81 | 221,570 | -3.91(-2.05%) |
Aug 07, 2017 | 195.00 | 195.00 | 190.51 | 190.72 | 147,659 | -3.89(-2.00%) |
Aug 04, 2017 | 194.63 | 195.56 | 192.80 | 194.61 | 85,478 | +0.89(+0.46%) |
Aug 03, 2017 | 194.54 | 194.99 | 191.57 | 193.72 | 104,777 | -0.47(-0.24%) |
Aug 02, 2017 | 193.00 | 194.78 | 190.83 | 194.20 | 178,109 | +1.28(+0.66%) |
Aug 01, 2017 | 192.60 | 194.49 | 189.65 | 192.92 | 213,611 | +1.26(+0.66%) |
Jul 31, 2017 | 195.95 | 197.67 | 191.46 | 191.66 | 228,019 | -4.68(-2.38%) |
Jul 28, 2017 | 193.35 | 197.10 | 193.30 | 196.34 | 222,600 | +2.19(+1.13%) |
Jul 27, 2017 | 195.32 | 195.61 | 189.98 | 194.15 | 200,750 | +0.35(+0.18%) |
Jul 26, 2017 | 188.93 | 198.09 | 188.91 | 193.80 | 426,911 | +5.36(+2.84%) |
Jul 25, 2017 | 186.73 | 188.92 | 185.36 | 188.44 | 309,708 | +2.58(+1.39%) |
Jul 24, 2017 | 184.23 | 187.30 | 183.97 | 185.86 | 176,356 | +1.73(+0.94%) |
Jul 21, 2017 | 182.67 | 186.06 | 182.67 | 184.13 | 175,516 | +0.23(+0.12%) |
Jul 20, 2017 | 184.35 | 185.79 | 181.70 | 183.91 | 293,992 | +0.06(+0.03%) |
Jul 19, 2017 | 183.08 | 185.73 | 180.00 | 183.85 | 232,496 | +1.92(+1.05%) |
Jul 18, 2017 | 179.91 | 182.78 | 178.65 | 181.93 | 208,171 | +2.02(+1.12%) |
Jul 17, 2017 | 179.51 | 181.48 | 176.58 | 179.91 | 361,585 | +0.04(+0.02%) |
Jul 14, 2017 | 182.94 | 185.63 | 179.59 | 179.88 | 208,115 | -3.55(-1.94%) |
Jul 13, 2017 | 183.56 | 184.12 | 180.88 | 183.43 | 186,936 | +0.40(+0.22%) |
Jul 12, 2017 | 183.44 | 184.13 | 182.06 | 183.03 | 167,078 | +0.48(+0.26%) |
Jul 11, 2017 | 184.19 | 185.29 | 181.68 | 182.55 | 174,108 | -1.65(-0.90%) |
Jul 10, 2017 | 182.82 | 185.25 | 179.96 | 184.20 | 247,717 | +0.90(+0.49%) |
Jul 07, 2017 | 183.46 | 184.72 | 180.82 | 183.30 | 185,787 | +0.62(+0.34%) |
Jul 06, 2017 | 192.85 | 193.46 | 182.44 | 182.68 | 375,144 | -11.69(-6.01%) |
Jul 05, 2017 | 191.90 | 194.74 | 191.57 | 194.37 | 139,417 | +2.23(+1.16%) |