Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 156.57 | 160.85 | 154.03 | 160.54 | 3,329,549 | +4.25(+2.72%) |
Aug 30, 2017 | 152.52 | 158.09 | 152.52 | 156.29 | 1,246,885 | +3.40(+2.22%) |
Aug 29, 2017 | 151.86 | 154.16 | 151.77 | 152.89 | 888,423 | -0.51(-0.33%) |
Aug 28, 2017 | 154.64 | 154.91 | 151.16 | 153.40 | 1,187,856 | +0.13(+0.08%) |
Aug 25, 2017 | 156.88 | 156.93 | 152.25 | 153.27 | 943,835 | -2.81(-1.80%) |
Aug 24, 2017 | 153.60 | 156.63 | 151.10 | 156.08 | 1,148,699 | +2.83(+1.85%) |
Aug 23, 2017 | 154.46 | 154.90 | 152.05 | 153.25 | 989,435 | -2.23(-1.43%) |
Aug 22, 2017 | 149.19 | 155.92 | 149.19 | 155.48 | 1,659,597 | +6.47(+4.34%) |
Aug 21, 2017 | 148.00 | 150.26 | 147.42 | 149.01 | 1,090,074 | +0.88(+0.59%) |
Aug 18, 2017 | 147.65 | 150.11 | 147.18 | 148.13 | 887,138 | -0.41(-0.28%) |
Aug 17, 2017 | 150.93 | 152.41 | 148.52 | 148.54 | 1,019,238 | -2.83(-1.87%) |
Aug 16, 2017 | 152.79 | 153.26 | 150.31 | 151.37 | 913,411 | -1.35(-0.88%) |
Aug 15, 2017 | 154.45 | 155.28 | 152.55 | 152.72 | 734,764 | -1.77(-1.15%) |
Aug 14, 2017 | 154.52 | 155.87 | 153.54 | 154.49 | 1,082,040 | +0.71(+0.46%) |
Aug 11, 2017 | 149.35 | 154.08 | 149.02 | 153.78 | 1,551,523 | +5.24(+3.53%) |
Aug 10, 2017 | 152.01 | 152.04 | 148.50 | 148.54 | 1,302,830 | -4.04(-2.65%) |
Aug 09, 2017 | 153.02 | 155.09 | 152.19 | 152.58 | 1,037,955 | -0.68(-0.44%) |
Aug 08, 2017 | 156.12 | 156.55 | 152.90 | 153.26 | 893,437 | -3.21(-2.05%) |
Aug 07, 2017 | 152.60 | 156.63 | 152.60 | 156.47 | 926,423 | +1.93(+1.25%) |
Aug 04, 2017 | 154.68 | 155.17 | 153.12 | 154.54 | 807,795 | +0.51(+0.33%) |
Aug 03, 2017 | 155.72 | 157.27 | 152.26 | 154.03 | 1,407,101 | -3.52(-2.23%) |
Aug 02, 2017 | 151.80 | 157.91 | 151.47 | 157.55 | 1,777,913 | +4.35(+2.84%) |
Aug 01, 2017 | 153.03 | 154.07 | 150.64 | 153.20 | 1,621,140 | +1.38(+0.91%) |
Jul 31, 2017 | 152.99 | 154.49 | 151.54 | 151.82 | 2,975,961 | -2.33(-1.51%) |
Jul 28, 2017 | 155.30 | 157.20 | 153.68 | 154.15 | 1,880,425 | -2.04(-1.31%) |
Jul 27, 2017 | 160.88 | 163.32 | 153.61 | 156.19 | 3,918,877 | -7.23(-4.42%) |
Jul 26, 2017 | 162.15 | 164.53 | 161.70 | 163.42 | 2,086,438 | +1.45(+0.90%) |
Jul 25, 2017 | 166.94 | 167.85 | 161.73 | 161.97 | 2,423,636 | -4.14(-2.49%) |
Jul 24, 2017 | 162.33 | 166.57 | 160.91 | 166.11 | 2,444,482 | +2.94(+1.80%) |
Jul 21, 2017 | 158.14 | 163.64 | 156.53 | 163.17 | 3,176,393 | +3.84(+2.41%) |
Jul 20, 2017 | 159.94 | 161.76 | 157.25 | 159.33 | 4,927,328 | -0.36(-0.23%) |
Jul 19, 2017 | 161.80 | 167.00 | 158.88 | 159.69 | 16,799,448 | +27.53(+20.83%) |
Jul 18, 2017 | 129.21 | 132.30 | 127.67 | 132.16 | 3,304,539 | +2.95(+2.28%) |
Jul 17, 2017 | 130.44 | 132.05 | 128.26 | 129.21 | 1,136,207 | -1.78(-1.36%) |
Jul 14, 2017 | 131.77 | 131.81 | 130.43 | 130.99 | 1,278,651 | +0.07(+0.05%) |
Jul 13, 2017 | 131.74 | 131.74 | 128.39 | 130.92 | 1,600,610 | -0.52(-0.40%) |
Jul 12, 2017 | 133.38 | 133.62 | 130.59 | 131.44 | 1,288,462 | -0.73(-0.55%) |
Jul 11, 2017 | 129.71 | 132.49 | 129.26 | 132.17 | 1,336,928 | +3.51(+2.73%) |
Jul 10, 2017 | 129.93 | 130.36 | 128.64 | 128.66 | 1,517,240 | -1.69(-1.30%) |
Jul 07, 2017 | 129.14 | 130.88 | 129.12 | 130.35 | 1,019,946 | +1.89(+1.47%) |
Jul 06, 2017 | 127.32 | 128.94 | 125.50 | 128.46 | 1,171,802 | -0.54(-0.42%) |
Jul 05, 2017 | 128.31 | 130.44 | 127.34 | 129.00 | 1,320,590 | +0.77(+0.60%) |
Jul 03, 2017 | 129.49 | 129.89 | 126.68 | 128.23 | 825,185 | -0.64(-0.50%) |
Jun 30, 2017 | 132.20 | 132.39 | 126.58 | 128.87 | 1,582,260 | +1.63(+1.28%) |
Jun 29, 2017 | 129.66 | 130.92 | 126.32 | 127.24 | 1,368,819 | -3.87(-2.95%) |
Jun 28, 2017 | 129.69 | 131.62 | 128.94 | 131.11 | 1,192,028 | +1.88(+1.45%) |
Jun 27, 2017 | 133.15 | 133.18 | 129.10 | 129.23 | 1,723,459 | -4.18(-3.13%) |
Jun 26, 2017 | 133.83 | 135.03 | 131.62 | 133.41 | 1,289,028 | -0.09(-0.07%) |
Jun 23, 2017 | 132.12 | 133.50 | 2,172,643 | -2.03(-1.50%) | ||
Jun 22, 2017 | 134.65 | 137.26 | 132.76 | 135.53 | 2,890,075 | +0.70(+0.52%) |
Jun 21, 2017 | 126.72 | 134.99 | 126.52 | 134.83 | 3,239,302 | +8.50(+6.73%) |
Jun 20, 2017 | 125.54 | 127.97 | 123.82 | 126.33 | 1,737,625 | +0.75(+0.60%) |
Jun 19, 2017 | 123.99 | 126.37 | 123.80 | 125.58 | 1,509,058 | +2.44(+1.98%) |
Jun 16, 2017 | 124.06 | 124.97 | 122.54 | 123.14 | 3,152,299 | -0.90(-0.73%) |
Jun 15, 2017 | 123.76 | 124.48 | 121.15 | 124.04 | 1,017,745 | -0.67(-0.54%) |
Jun 14, 2017 | 122.78 | 125.80 | 122.37 | 124.71 | 1,759,259 | +2.22(+1.81%) |
Jun 13, 2017 | 122.38 | 122.75 | 120.77 | 122.49 | 1,344,447 | +0.14(+0.11%) |
Jun 12, 2017 | 122.19 | 123.54 | 121.26 | 122.35 | 2,043,769 | -0.31(-0.25%) |
Jun 09, 2017 | 126.48 | 127.08 | 122.47 | 122.66 | 1,791,106 | -3.25(-2.58%) |
Jun 08, 2017 | 125.00 | 126.10 | 124.07 | 125.91 | 1,954,663 | +0.92(+0.74%) |
Jun 07, 2017 | 128.27 | 128.91 | 122.93 | 124.99 | 2,635,934 | -2.73(-2.14%) |
Jun 06, 2017 | 129.38 | 129.86 | 127.51 | 127.72 | 1,250,626 | -2.45(-1.88%) |
Jun 05, 2017 | 127.85 | 130.69 | 127.22 | 130.17 | 2,030,081 | +0.27(+0.21%) |
Jun 02, 2017 | 128.44 | 130.00 | 126.99 | 129.90 | 2,837,882 | +2.74(+2.15%) |