Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 180.25 | 191.69 | 180.20 | 190.97 | 1,303,407 | +11.58(+6.46%) |
Aug 30, 2017 | 182.26 | 184.08 | 178.06 | 179.38 | 968,273 | -5.36(-2.90%) |
Aug 29, 2017 | 189.58 | 193.22 | 178.57 | 184.75 | 1,893,874 | +4.21(+2.33%) |
Aug 28, 2017 | 166.32 | 180.87 | 166.23 | 180.53 | 2,367,190 | +17.66(+10.84%) |
Aug 25, 2017 | 163.74 | 166.22 | 158.51 | 162.87 | 1,088,563 | +0.91(+0.56%) |
Aug 24, 2017 | 158.66 | 163.93 | 157.94 | 161.96 | 1,053,011 | +1.82(+1.14%) |
Aug 23, 2017 | 159.47 | 160.48 | 156.27 | 160.15 | 881,860 | +3.21(+2.04%) |
Aug 22, 2017 | 159.43 | 161.40 | 156.60 | 156.94 | 893,143 | -4.12(-2.56%) |
Aug 21, 2017 | 156.08 | 161.10 | 156.03 | 161.05 | 1,240,361 | +6.89(+4.47%) |
Aug 18, 2017 | 162.63 | 165.89 | 152.97 | 154.16 | 1,905,868 | -2.68(-1.71%) |
Aug 17, 2017 | 158.66 | 160.86 | 154.78 | 156.84 | 1,232,864 | -0.19(-0.12%) |
Aug 16, 2017 | 145.74 | 158.81 | 145.50 | 157.03 | 1,688,577 | +10.29(+7.01%) |
Aug 15, 2017 | 144.88 | 148.37 | 144.54 | 146.74 | 1,174,886 | -6.13(-4.01%) |
Aug 14, 2017 | 153.68 | 155.12 | 149.95 | 152.87 | 954,304 | -5.60(-3.53%) |
Aug 11, 2017 | 158.13 | 159.97 | 154.50 | 158.47 | 1,508,197 | +1.20(+0.76%) |
Aug 10, 2017 | 154.98 | 157.47 | 153.73 | 157.27 | 1,688,206 | +9.57(+6.48%) |
Aug 09, 2017 | 148.08 | 150.19 | 145.26 | 147.70 | 2,042,958 | +6.17(+4.36%) |
Aug 08, 2017 | 144.21 | 145.26 | 137.75 | 141.53 | 1,660,607 | +0.33(+0.24%) |
Aug 07, 2017 | 142.15 | 145.50 | 141.14 | 141.19 | 1,083,443 | -2.78(-1.93%) |
Aug 04, 2017 | 148.56 | 149.90 | 141.81 | 143.97 | 1,951,408 | -8.85(-5.79%) |
Aug 03, 2017 | 154.11 | 157.65 | 151.87 | 152.82 | 1,168,438 | -0.62(-0.41%) |
Aug 02, 2017 | 155.26 | 158.57 | 153.44 | 153.44 | 1,026,555 | -3.49(-2.23%) |
Aug 01, 2017 | 155.31 | 161.87 | 152.81 | 156.94 | 1,217,356 | -0.05(-0.03%) |
Jul 31, 2017 | 157.56 | 160.91 | 154.88 | 156.99 | 1,086,215 | -1.34(-0.85%) |
Jul 28, 2017 | 153.49 | 158.76 | 151.98 | 158.33 | 1,422,977 | +7.47(+4.95%) |
Jul 27, 2017 | 160.05 | 160.81 | 149.33 | 150.86 | 2,104,261 | -7.51(-4.74%) |
Jul 26, 2017 | 144.16 | 161.92 | 143.06 | 158.37 | 3,026,944 | +12.78(+8.78%) |
Jul 25, 2017 | 143.06 | 148.80 | 143.06 | 145.59 | 1,528,127 | +3.06(+2.15%) |
Jul 24, 2017 | 152.20 | 152.44 | 141.38 | 142.53 | 1,961,361 | -8.14(-5.40%) |
Jul 21, 2017 | 152.58 | 153.06 | 148.23 | 150.67 | 1,563,002 | +2.15(+1.45%) |
Jul 20, 2017 | 144.30 | 150.66 | 144.30 | 148.51 | 1,273,891 | +2.44(+1.67%) |
Jul 19, 2017 | 145.40 | 148.23 | 142.82 | 146.07 | 1,243,977 | +0.67(+0.46%) |
Jul 18, 2017 | 146.94 | 147.60 | 144.54 | 145.40 | 1,340,254 | +2.59(+1.81%) |
Jul 17, 2017 | 143.44 | 145.93 | 142.34 | 142.82 | 1,438,300 | +3.54(+2.54%) |
Jul 14, 2017 | 140.28 | 142.00 | 138.42 | 139.28 | 1,925,255 | +6.65(+5.02%) |
Jul 13, 2017 | 138.56 | 139.71 | 132.06 | 132.62 | 1,955,884 | -4.79(-3.48%) |
Jul 12, 2017 | 140.81 | 143.54 | 137.27 | 137.41 | 2,213,051 | +1.05(+0.77%) |
Jul 11, 2017 | 132.96 | 137.28 | 128.56 | 136.36 | 2,241,249 | +2.20(+1.64%) |
Jul 10, 2017 | 123.48 | 135.21 | 123.00 | 134.16 | 2,680,386 | +7.42(+5.85%) |
Jul 07, 2017 | 130.38 | 131.33 | 123.53 | 126.74 | 3,173,166 | -6.37(-4.78%) |
Jul 06, 2017 | 136.79 | 136.82 | 132.05 | 133.10 | 2,283,851 | -5.46(-3.94%) |
Jul 05, 2017 | 133.49 | 139.58 | 131.91 | 138.56 | 2,298,142 | +4.21(+3.13%) |
Jul 03, 2017 | 137.60 | 138.22 | 133.25 | 134.35 | 2,077,951 | -10.48(-7.24%) |
Jun 30, 2017 | 141.43 | 145.93 | 141.24 | 144.83 | 1,411,405 | +1.72(+1.20%) |
Jun 29, 2017 | 147.60 | 148.37 | 140.95 | 143.11 | 2,722,602 | -10.00(-6.53%) |
Jun 28, 2017 | 152.92 | 154.24 | 147.80 | 153.11 | 1,528,828 | +2.34(+1.56%) |
Jun 27, 2017 | 159.57 | 161.49 | 150.14 | 150.76 | 1,938,490 | -5.89(-3.76%) |
Jun 26, 2017 | 152.97 | 160.67 | 152.73 | 156.65 | 1,509,851 | -4.16(-2.59%) |
Jun 23, 2017 | 157.85 | 161.25 | 155.69 | 160.81 | 1,840,810 | +8.71(+5.73%) |
Jun 22, 2017 | 150.72 | 155.02 | 149.47 | 152.10 | 2,267,028 | +5.55(+3.79%) |
Jun 21, 2017 | 140.00 | 146.55 | 139.66 | 146.55 | 1,614,761 | +6.27(+4.47%) |
Jun 20, 2017 | 143.39 | 143.68 | 139.04 | 140.28 | 1,787,388 | -2.82(-1.97%) |
Jun 19, 2017 | 142.05 | 147.85 | 141.24 | 143.11 | 2,005,999 | -1.44(-0.99%) |
Jun 16, 2017 | 144.69 | 147.32 | 142.68 | 144.54 | 2,511,481 | -1.39(-0.95%) |
Jun 15, 2017 | 144.78 | 150.71 | 143.73 | 145.93 | 2,842,193 | -3.92(-2.62%) |
Jun 14, 2017 | 174.26 | 175.27 | 146.50 | 149.85 | 4,573,512 | -16.23(-9.77%) |
Jun 13, 2017 | 159.52 | 169.09 | 158.57 | 166.08 | 2,203,577 | +4.59(+2.85%) |
Jun 12, 2017 | 161.10 | 165.78 | 159.57 | 161.49 | 2,471,865 | -2.11(-1.29%) |
Jun 09, 2017 | 163.45 | 169.29 | 162.82 | 163.59 | 2,568,365 | -8.28(-4.82%) |
Jun 08, 2017 | 176.47 | 176.61 | 165.84 | 171.87 | 3,812,918 | -9.28(-5.13%) |
Jun 07, 2017 | 179.62 | 185.13 | 174.03 | 181.16 | 2,981,993 | -4.26(-2.30%) |
Jun 06, 2017 | 169.09 | 185.89 | 168.19 | 185.42 | 4,448,920 | +23.36(+14.41%) |
Jun 05, 2017 | 163.83 | 165.07 | 156.41 | 162.06 | 1,963,005 | +0.29(+0.18%) |
Jun 02, 2017 | 165.12 | 167.32 | 160.29 | 161.77 | 2,541,959 | +2.58(+1.62%) |