Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 163.13 | 164.43 | 161.99 | 164.09 | 1,186,394 | +0.95(+0.58%) |
Sep 28, 2017 | 162.35 | 163.33 | 160.78 | 163.13 | 715,381 | +0.59(+0.36%) |
Sep 27, 2017 | 163.75 | 163.75 | 160.89 | 162.54 | 952,279 | -1.65(-1.00%) |
Sep 26, 2017 | 164.59 | 165.51 | 164.07 | 164.19 | 880,814 | -0.06(-0.04%) |
Sep 25, 2017 | 163.70 | 165.21 | 163.00 | 164.25 | 691,230 | +0.38(+0.23%) |
Sep 22, 2017 | 165.16 | 165.82 | 163.42 | 163.87 | 652,385 | -0.89(-0.54%) |
Sep 21, 2017 | 164.10 | 166.23 | 163.62 | 164.76 | 876,341 | +0.58(+0.36%) |
Sep 20, 2017 | 165.60 | 166.08 | 163.05 | 164.18 | 919,235 | -1.24(-0.75%) |
Sep 19, 2017 | 165.62 | 166.03 | 164.76 | 165.41 | 995,233 | -0.10(-0.06%) |
Sep 18, 2017 | 164.10 | 165.93 | 164.10 | 165.51 | 1,038,863 | +1.30(+0.79%) |
Sep 15, 2017 | 162.91 | 164.34 | 162.43 | 164.21 | 1,346,035 | +1.22(+0.75%) |
Sep 14, 2017 | 160.16 | 164.08 | 159.18 | 162.99 | 1,047,632 | +2.93(+1.83%) |
Sep 13, 2017 | 159.20 | 160.04 | 158.03 | 160.06 | 842,922 | +0.89(+0.56%) |
Sep 12, 2017 | 161.43 | 158.76 | 159.17 | 1,617,257 | -2.93(-1.81%) | |
Sep 11, 2017 | 164.09 | 164.09 | 159.78 | 162.10 | 2,085,097 | -3.73(-2.25%) |
Sep 08, 2017 | 162.75 | 167.06 | 162.69 | 165.83 | 1,737,501 | +3.06(+1.88%) |
Sep 07, 2017 | 158.36 | 163.46 | 158.26 | 162.77 | 1,861,016 | +4.85(+3.07%) |
Sep 06, 2017 | 157.62 | 159.13 | 157.60 | 157.91 | 1,269,622 | +0.94(+0.60%) |
Sep 05, 2017 | 156.16 | 157.21 | 155.70 | 156.98 | 864,722 | +0.59(+0.38%) |
Sep 01, 2017 | 156.34 | 156.97 | 155.86 | 156.39 | 537,457 | +0.41(+0.26%) |
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%) |