Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 156.59 | 157.24 | 155.28 | 155.98 | 1,129,651 | -0.46(-0.29%) |
Aug 30, 2017 | 155.80 | 156.43 | 153.97 | 156.43 | 683,936 | +0.28(+0.18%) |
Aug 29, 2017 | 155.22 | 157.00 | 155.19 | 156.15 | 694,375 | +0.97(+0.62%) |
Aug 28, 2017 | 154.85 | 155.51 | 153.27 | 155.19 | 807,705 | +0.33(+0.21%) |
Aug 25, 2017 | 155.46 | 156.02 | 154.20 | 154.86 | 749,473 | -0.61(-0.39%) |
Aug 24, 2017 | 156.02 | 157.07 | 155.23 | 155.47 | 957,838 | -0.57(-0.37%) |
Aug 23, 2017 | 153.02 | 156.88 | 152.86 | 156.04 | 1,272,083 | +2.91(+1.90%) |
Aug 22, 2017 | 152.36 | 153.43 | 151.52 | 153.13 | 1,049,037 | +0.93(+0.61%) |
Aug 21, 2017 | 149.65 | 152.79 | 149.31 | 152.20 | 1,307,310 | +3.10(+2.08%) |
Aug 18, 2017 | 149.57 | 150.20 | 147.74 | 149.10 | 1,044,983 | -1.09(-0.73%) |
Aug 17, 2017 | 151.10 | 152.00 | 150.20 | 150.20 | 959,261 | -0.97(-0.64%) |
Aug 16, 2017 | 153.44 | 153.91 | 151.01 | 151.17 | 1,153,851 | -1.95(-1.28%) |
Aug 15, 2017 | 152.17 | 153.24 | 151.39 | 153.12 | 857,333 | +0.79(+0.52%) |
Aug 14, 2017 | 151.93 | 152.58 | 151.51 | 152.33 | 1,062,822 | +1.45(+0.96%) |
Aug 11, 2017 | 152.53 | 152.53 | 150.01 | 150.88 | 829,827 | -1.53(-1.01%) |
Aug 10, 2017 | 152.29 | 153.02 | 151.31 | 152.41 | 777,318 | -0.18(-0.11%) |
Aug 09, 2017 | 152.29 | 153.34 | 151.75 | 152.59 | 850,490 | +0.15(+0.10%) |
Aug 08, 2017 | 152.48 | 153.06 | 150.69 | 152.44 | 945,138 | -0.30(-0.20%) |
Aug 07, 2017 | 153.07 | 153.36 | 152.07 | 152.74 | 703,922 | -0.31(-0.20%) |
Aug 04, 2017 | 152.17 | 153.43 | 151.64 | 153.05 | 884,917 | +0.87(+0.57%) |
Aug 03, 2017 | 152.70 | 154.17 | 150.55 | 152.18 | 1,145,486 | -1.43(-0.93%) |
Aug 02, 2017 | 153.67 | 155.17 | 152.70 | 153.61 | 1,229,415 | -0.46(-0.30%) |
Aug 01, 2017 | 156.56 | 156.94 | 153.73 | 154.07 | 956,987 | -2.08(-1.33%) |
Jul 31, 2017 | 154.26 | 156.65 | 153.24 | 156.15 | 1,803,757 | +2.07(+1.35%) |
Jul 28, 2017 | 150.74 | 154.55 | 150.17 | 154.08 | 1,961,873 | +3.46(+2.30%) |
Jul 27, 2017 | 150.43 | 153.44 | 146.47 | 150.62 | 5,012,083 | -8.95(-5.61%) |
Jul 26, 2017 | 157.70 | 160.47 | 157.34 | 159.56 | 1,269,600 | +1.78(+1.13%) |
Jul 25, 2017 | 158.95 | 158.95 | 156.49 | 157.79 | 1,147,713 | -0.97(-0.61%) |
Jul 24, 2017 | 158.70 | 158.96 | 157.41 | 158.76 | 847,245 | +0.05(+0.03%) |
Jul 21, 2017 | 157.45 | 158.87 | 157.39 | 158.71 | 578,615 | +1.07(+0.68%) |
Jul 20, 2017 | 158.59 | 156.62 | 157.64 | 926,287 | -0.18(-0.12%) | |
Jul 19, 2017 | 157.59 | 158.32 | 157.28 | 157.82 | 1,168,396 | +0.43(+0.27%) |
Jul 18, 2017 | 157.48 | 158.84 | 155.99 | 157.40 | 1,208,413 | -0.29(-0.18%) |
Jul 17, 2017 | 157.82 | 159.32 | 157.21 | 157.69 | 869,484 | -0.07(-0.04%) |
Jul 14, 2017 | 156.62 | 158.35 | 156.59 | 157.75 | 745,427 | +2.17(+1.40%) |
Jul 13, 2017 | 156.78 | 157.61 | 155.54 | 155.58 | 975,039 | -1.21(-0.77%) |
Jul 12, 2017 | 155.41 | 157.13 | 154.94 | 156.79 | 853,636 | +2.39(+1.55%) |
Jul 11, 2017 | 154.94 | 155.28 | 153.83 | 154.40 | 881,077 | -0.08(-0.05%) |
Jul 10, 2017 | 157.26 | 157.38 | 154.31 | 154.48 | 921,652 | -2.78(-1.77%) |
Jul 07, 2017 | 156.29 | 157.77 | 155.86 | 157.26 | 670,809 | +1.27(+0.81%) |
Jul 06, 2017 | 157.25 | 157.96 | 154.88 | 155.99 | 1,354,540 | -2.05(-1.30%) |
Jul 05, 2017 | 161.21 | 161.23 | 158.01 | 158.04 | 995,934 | -3.55(-2.20%) |
Jul 03, 2017 | 159.46 | 162.21 | 158.32 | 161.59 | 741,037 | +3.19(+2.01%) |
Jun 30, 2017 | 158.54 | 159.52 | 157.64 | 158.40 | 817,397 | +0.73(+0.46%) |
Jun 29, 2017 | 158.48 | 159.04 | 157.16 | 157.67 | 881,622 | -1.42(-0.89%) |
Jun 28, 2017 | 160.11 | 160.63 | 159.03 | 159.09 | 825,890 | -0.63(-0.40%) |
Jun 27, 2017 | 161.03 | 161.74 | 159.21 | 159.72 | 1,023,682 | -1.69(-1.04%) |
Jun 26, 2017 | 162.72 | 163.79 | 161.02 | 161.41 | 755,512 | -0.47(-0.29%) |
Jun 23, 2017 | 160.45 | 163.28 | 160.45 | 161.88 | 926,573 | +1.47(+0.91%) |
Jun 22, 2017 | 160.89 | 161.15 | 159.42 | 160.41 | 832,257 | -0.85(-0.53%) |
Jun 21, 2017 | 161.13 | 162.10 | 160.65 | 161.26 | 771,329 | +0.42(+0.26%) |
Jun 20, 2017 | 160.69 | 161.04 | 157.32 | 160.85 | 1,233,950 | -0.02(-0.01%) |
Jun 19, 2017 | 162.72 | 162.72 | 160.09 | 160.87 | 956,499 | -1.43(-0.88%) |
Jun 16, 2017 | 161.80 | 162.64 | 160.53 | 162.30 | 1,242,466 | +0.75(+0.46%) |
Jun 15, 2017 | 159.08 | 161.60 | 158.76 | 161.55 | 1,126,139 | +2.13(+1.33%) |
Jun 14, 2017 | 158.04 | 160.23 | 157.66 | 159.43 | 1,453,970 | +1.12(+0.71%) |
Jun 13, 2017 | 157.13 | 158.32 | 156.65 | 158.30 | 1,884,961 | +1.03(+0.66%) |
Jun 12, 2017 | 156.15 | 158.26 | 155.60 | 157.27 | 1,961,253 | +1.12(+0.72%) |
Jun 09, 2017 | 157.68 | 158.65 | 155.69 | 156.15 | 1,696,150 | -2.52(-1.59%) |
Jun 08, 2017 | 159.27 | 155.53 | 158.66 | 2,470,314 | +0.78(+0.50%) | |
Jun 07, 2017 | 156.36 | 157.88 | 156.24 | 157.88 | 1,732,288 | +1.48(+0.95%) |
Jun 06, 2017 | 159.00 | 159.00 | 156.21 | 156.40 | 1,801,157 | -2.59(-1.63%) |
Jun 05, 2017 | 160.77 | 160.85 | 158.62 | 159.00 | 1,221,626 | -1.93(-1.20%) |
Jun 02, 2017 | 160.24 | 161.23 | 159.82 | 160.93 | 1,415,164 | +1.24(+0.78%) |