Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 205.36 | 207.69 | 203.44 | 205.42 | 33,400 | +0.71(+0.34%) |
Sep 28, 2017 | 202.90 | 205.91 | 200.77 | 204.71 | 49,506 | +1.87(+0.92%) |
Sep 27, 2017 | 201.00 | 203.31 | 198.04 | 202.85 | 49,507 | +2.67(+1.33%) |
Sep 26, 2017 | 200.12 | 203.75 | 198.79 | 200.18 | 44,380 | -0.35(-0.18%) |
Sep 25, 2017 | 198.58 | 200.91 | 198.58 | 200.53 | 41,538 | +1.26(+0.63%) |
Sep 22, 2017 | 199.04 | 200.71 | 198.44 | 199.28 | 31,118 | +0.50(+0.25%) |
Sep 21, 2017 | 198.94 | 199.76 | 197.85 | 198.77 | 29,373 | -0.77(-0.39%) |
Sep 20, 2017 | 200.68 | 201.98 | 198.04 | 199.54 | 33,132 | -1.72(-0.86%) |
Sep 19, 2017 | 201.07 | 204.35 | 199.26 | 201.27 | 35,093 | +0.48(+0.24%) |
Sep 18, 2017 | 198.43 | 201.82 | 198.43 | 200.79 | 43,294 | +1.90(+0.96%) |
Sep 15, 2017 | 198.09 | 199.89 | 196.91 | 198.89 | 78,527 | -0.09(-0.05%) |
Sep 14, 2017 | 200.89 | 200.89 | 197.44 | 198.98 | 34,465 | -2.09(-1.04%) |
Sep 13, 2017 | 202.44 | 204.35 | 200.17 | 201.07 | 22,852 | -1.63(-0.80%) |
Sep 12, 2017 | 206.09 | 206.13 | 201.80 | 202.70 | 20,296 | -2.07(-1.01%) |
Sep 11, 2017 | 203.69 | 206.30 | 202.64 | 204.76 | 31,097 | +2.64(+1.31%) |
Sep 08, 2017 | 200.20 | 202.32 | 200.20 | 202.12 | 16,366 | -0.17(-0.09%) |
Sep 07, 2017 | 202.72 | 202.72 | 200.73 | 202.30 | 24,799 | -0.03(-0.01%) |
Sep 06, 2017 | 200.50 | 202.87 | 199.68 | 202.32 | 24,828 | +1.67(+0.83%) |
Sep 05, 2017 | 202.79 | 202.79 | 199.43 | 200.66 | 23,367 | -2.09(-1.03%) |
Sep 01, 2017 | 203.57 | 206.70 | 198.66 | 202.75 | 29,210 | -0.61(-0.30%) |
Aug 31, 2017 | 202.16 | 207.04 | 202.16 | 203.36 | 42,473 | +1.83(+0.91%) |
Aug 30, 2017 | 199.78 | 202.75 | 199.78 | 201.53 | 34,428 | +1.99(+1.00%) |
Aug 29, 2017 | 195.79 | 199.94 | 195.79 | 199.54 | 36,380 | +3.45(+1.76%) |
Aug 28, 2017 | 192.47 | 196.33 | 192.47 | 196.10 | 23,930 | +3.16(+1.64%) |
Aug 25, 2017 | 198.97 | 199.94 | 192.80 | 192.94 | 30,445 | -5.28(-2.67%) |
Aug 24, 2017 | 198.74 | 199.46 | 196.19 | 198.22 | 36,760 | -0.51(-0.26%) |
Aug 23, 2017 | 199.28 | 200.80 | 197.29 | 198.74 | 27,995 | -1.28(-0.64%) |
Aug 22, 2017 | 195.79 | 201.60 | 194.83 | 200.01 | 29,574 | +4.66(+2.38%) |
Aug 21, 2017 | 195.06 | 197.83 | 194.23 | 195.35 | 27,199 | +0.49(+0.25%) |
Aug 18, 2017 | 196.34 | 198.15 | 191.89 | 194.87 | 30,837 | -3.38(-1.70%) |
Aug 17, 2017 | 203.12 | 205.44 | 196.29 | 198.25 | 38,834 | -4.89(-2.41%) |
Aug 16, 2017 | 202.04 | 203.39 | 202.04 | 203.14 | 29,291 | +1.10(+0.55%) |
Aug 15, 2017 | 201.36 | 202.36 | 198.56 | 202.04 | 30,245 | +1.58(+0.79%) |
Aug 14, 2017 | 200.70 | 201.59 | 199.00 | 200.46 | 38,576 | +1.65(+0.83%) |
Aug 11, 2017 | 200.97 | 202.54 | 198.80 | 198.81 | 33,396 | -2.06(-1.02%) |
Aug 10, 2017 | 198.05 | 201.98 | 198.05 | 200.87 | 65,600 | +3.94(+2.00%) |
Aug 09, 2017 | 230.35 | 230.35 | 190.52 | 196.93 | 155,805 | -33.91(-14.69%) |
Aug 08, 2017 | 230.58 | 233.08 | 228.79 | 230.84 | 30,320 | -0.07(-0.03%) |
Aug 07, 2017 | 227.65 | 231.33 | 227.65 | 230.91 | 16,494 | +3.54(+1.56%) |
Aug 04, 2017 | 228.43 | 228.63 | 225.65 | 227.37 | 13,954 | +0.38(+0.17%) |
Aug 03, 2017 | 230.03 | 230.03 | 226.13 | 226.98 | 18,112 | -0.09(-0.04%) |
Aug 02, 2017 | 228.56 | 229.43 | 225.05 | 227.08 | 22,565 | -1.50(-0.66%) |
Aug 01, 2017 | 230.34 | 230.73 | 228.34 | 228.58 | 23,607 | -0.01(-0.00%) |
Jul 31, 2017 | 230.00 | 232.83 | 227.74 | 228.59 | 24,975 | -0.43(-0.19%) |
Jul 28, 2017 | 231.94 | 233.74 | 228.09 | 229.02 | 22,246 | -3.33(-1.43%) |
Jul 27, 2017 | 230.92 | 237.59 | 230.92 | 232.35 | 38,354 | +2.07(+0.90%) |
Jul 26, 2017 | 227.93 | 230.59 | 227.24 | 230.29 | 23,462 | +3.84(+1.69%) |
Jul 25, 2017 | 227.77 | 227.98 | 225.41 | 226.45 | 16,281 | -0.23(-0.10%) |
Jul 24, 2017 | 230.04 | 230.04 | 225.89 | 226.68 | 35,495 | -2.41(-1.05%) |
Jul 21, 2017 | 231.33 | 232.71 | 228.12 | 229.09 | 31,212 | -0.89(-0.39%) |
Jul 20, 2017 | 226.39 | 230.86 | 224.86 | 229.98 | 38,185 | +5.14(+2.28%) |
Jul 19, 2017 | 222.70 | 227.16 | 222.70 | 224.84 | 39,598 | +2.14(+0.96%) |
Jul 18, 2017 | 225.08 | 227.27 | 222.68 | 222.70 | 43,071 | -2.54(-1.13%) |
Jul 17, 2017 | 223.51 | 227.79 | 221.15 | 225.24 | 53,917 | +1.21(+0.54%) |
Jul 14, 2017 | 218.26 | 224.46 | 218.26 | 224.03 | 35,771 | +5.43(+2.48%) |
Jul 13, 2017 | 220.86 | 220.86 | 214.72 | 218.60 | 30,403 | -2.35(-1.06%) |
Jul 12, 2017 | 217.50 | 220.95 | 217.33 | 220.95 | 34,470 | +4.58(+2.12%) |
Jul 11, 2017 | 214.91 | 218.54 | 214.91 | 216.37 | 46,080 | +0.88(+0.41%) |
Jul 10, 2017 | 217.78 | 218.26 | 214.21 | 215.49 | 51,657 | -0.38(-0.18%) |
Jul 07, 2017 | 214.52 | 218.47 | 214.11 | 215.87 | 25,120 | +2.30(+1.08%) |
Jul 06, 2017 | 211.89 | 215.09 | 210.02 | 213.56 | 26,438 | -0.32(-0.15%) |
Jul 05, 2017 | 213.30 | 214.31 | 210.62 | 213.89 | 30,955 | +0.59(+0.28%) |