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%) |