Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 196.62 | 199.77 | 195.27 | 199.25 | 311,897 | +2.97(+1.52%) |
Sep 28, 2017 | 196.54 | 197.27 | 194.88 | 196.28 | 317,317 | -0.35(-0.18%) |
Sep 27, 2017 | 196.27 | 197.22 | 195.07 | 196.63 | 317,370 | +1.10(+0.56%) |
Sep 26, 2017 | 193.59 | 196.10 | 193.26 | 195.53 | 237,851 | +1.52(+0.78%) |
Sep 25, 2017 | 193.73 | 194.47 | 191.96 | 194.01 | 241,332 | +0.10(+0.05%) |
Sep 22, 2017 | 193.07 | 194.93 | 192.96 | 193.91 | 195,961 | +1.05(+0.54%) |
Sep 21, 2017 | 192.49 | 193.03 | 190.22 | 192.87 | 314,072 | +0.93(+0.49%) |
Sep 20, 2017 | 191.05 | 192.60 | 190.95 | 191.93 | 334,752 | +0.92(+0.48%) |
Sep 19, 2017 | 189.81 | 192.10 | 189.05 | 191.01 | 483,583 | +1.32(+0.70%) |
Sep 18, 2017 | 187.92 | 191.41 | 187.44 | 189.69 | 323,148 | +2.78(+1.49%) |
Sep 15, 2017 | 184.98 | 187.01 | 184.98 | 186.91 | 396,187 | +1.99(+1.08%) |
Sep 14, 2017 | 185.65 | 185.77 | 183.86 | 184.92 | 277,883 | -0.25(-0.13%) |
Sep 13, 2017 | 187.57 | 187.92 | 185.05 | 185.17 | 175,904 | -2.75(-1.47%) |
Sep 12, 2017 | 186.73 | 187.95 | 186.43 | 187.92 | 160,765 | +1.57(+0.84%) |
Sep 11, 2017 | 185.57 | 186.54 | 184.79 | 186.35 | 294,680 | +1.19(+0.64%) |
Sep 08, 2017 | 184.10 | 186.04 | 183.15 | 185.17 | 256,163 | +0.44(+0.24%) |
Sep 07, 2017 | 185.91 | 185.92 | 182.62 | 184.73 | 197,410 | -1.47(-0.79%) |
Sep 06, 2017 | 188.25 | 188.39 | 185.86 | 186.20 | 395,928 | -1.53(-0.82%) |
Sep 05, 2017 | 189.60 | 189.94 | 186.76 | 187.73 | 433,357 | -1.49(-0.79%) |
Sep 01, 2017 | 188.65 | 189.94 | 188.63 | 189.22 | 221,784 | +0.94(+0.50%) |
Aug 31, 2017 | 185.86 | 188.68 | 185.10 | 188.27 | 292,431 | +3.00(+1.62%) |
Aug 30, 2017 | 184.17 | 185.38 | 183.50 | 185.27 | 196,839 | +1.54(+0.84%) |
Aug 29, 2017 | 181.06 | 184.01 | 180.51 | 183.73 | 324,235 | +2.36(+1.30%) |
Aug 28, 2017 | 184.51 | 184.73 | 181.26 | 181.38 | 238,165 | -2.48(-1.35%) |
Aug 25, 2017 | 184.81 | 186.94 | 183.25 | 183.86 | 463,277 | -0.38(-0.21%) |
Aug 24, 2017 | 182.48 | 184.44 | 181.74 | 184.24 | 227,705 | +2.23(+1.22%) |
Aug 23, 2017 | 181.88 | 182.40 | 181.22 | 182.01 | 120,191 | -0.25(-0.14%) |
Aug 22, 2017 | 180.16 | 182.73 | 178.96 | 182.26 | 218,711 | +3.34(+1.87%) |
Aug 21, 2017 | 179.83 | 180.62 | 178.34 | 178.92 | 276,866 | -1.14(-0.63%) |
Aug 18, 2017 | 182.83 | 183.12 | 179.84 | 180.06 | 246,106 | -2.82(-1.54%) |
Aug 17, 2017 | 184.59 | 186.28 | 182.71 | 182.89 | 224,676 | -2.09(-1.13%) |
Aug 16, 2017 | 188.12 | 188.91 | 184.79 | 184.97 | 297,345 | -3.08(-1.64%) |
Aug 15, 2017 | 188.76 | 189.78 | 187.82 | 188.05 | 260,070 | -0.60(-0.32%) |
Aug 14, 2017 | 188.48 | 189.60 | 187.59 | 188.65 | 416,558 | +1.62(+0.87%) |
Aug 11, 2017 | 188.49 | 188.88 | 186.91 | 187.03 | 164,855 | +0.07(+0.04%) |
Aug 10, 2017 | 188.31 | 191.70 | 186.92 | 186.96 | 237,874 | -1.47(-0.78%) |
Aug 09, 2017 | 187.61 | 189.52 | 186.97 | 188.43 | 285,744 | +0.67(+0.36%) |
Aug 08, 2017 | 187.54 | 188.62 | 187.02 | 187.76 | 244,242 | +0.40(+0.22%) |
Aug 07, 2017 | 187.78 | 188.28 | 186.34 | 187.36 | 237,565 | -0.36(-0.19%) |
Aug 04, 2017 | 187.74 | 188.97 | 186.92 | 187.72 | 228,961 | +0.02(+0.01%) |
Aug 03, 2017 | 183.38 | 188.43 | 183.36 | 187.70 | 736,908 | +5.02(+2.75%) |
Aug 02, 2017 | 180.97 | 183.59 | 179.47 | 182.69 | 399,970 | +1.42(+0.78%) |
Aug 01, 2017 | 181.82 | 182.01 | 180.03 | 181.26 | 358,280 | +0.42(+0.23%) |
Jul 31, 2017 | 180.76 | 181.71 | 180.54 | 180.84 | 307,572 | +0.40(+0.22%) |
Jul 28, 2017 | 178.13 | 180.65 | 177.60 | 180.44 | 250,209 | +2.46(+1.39%) |
Jul 27, 2017 | 178.91 | 179.40 | 177.23 | 177.97 | 584,660 | -0.57(-0.32%) |
Jul 26, 2017 | 179.56 | 179.60 | 177.68 | 178.54 | 291,920 | -0.11(-0.06%) |
Jul 25, 2017 | 177.31 | 178.83 | 176.45 | 178.66 | 392,620 | +1.72(+0.97%) |
Jul 24, 2017 | 176.71 | 178.25 | 176.64 | 176.94 | 299,790 | +0.27(+0.15%) |
Jul 21, 2017 | 174.46 | 177.36 | 174.16 | 176.67 | 267,870 | +1.90(+1.08%) |
Jul 20, 2017 | 176.81 | 174.27 | 174.77 | 285,882 | +0.61(+0.35%) | |
Jul 19, 2017 | 173.82 | 175.23 | 172.89 | 174.16 | 416,654 | +0.97(+0.56%) |
Jul 18, 2017 | 173.80 | 174.00 | 171.34 | 173.18 | 326,634 | -0.79(-0.45%) |
Jul 17, 2017 | 173.94 | 174.67 | 172.09 | 173.97 | 229,104 | +0.11(+0.07%) |
Jul 14, 2017 | 174.31 | 175.05 | 173.60 | 173.86 | 328,508 | -0.21(-0.12%) |
Jul 13, 2017 | 175.48 | 175.74 | 173.95 | 174.07 | 305,036 | -0.89(-0.51%) |
Jul 12, 2017 | 171.53 | 175.87 | 171.45 | 174.96 | 412,567 | +3.97(+2.32%) |
Jul 11, 2017 | 170.09 | 171.64 | 168.94 | 170.99 | 443,550 | +1.40(+0.83%) |
Jul 10, 2017 | 169.09 | 170.70 | 167.50 | 169.59 | 401,581 | +0.33(+0.20%) |
Jul 07, 2017 | 168.84 | 169.78 | 168.22 | 169.25 | 271,304 | +1.33(+0.79%) |
Jul 06, 2017 | 168.79 | 169.65 | 167.55 | 167.92 | 619,440 | -1.39(-0.82%) |
Jul 05, 2017 | 168.64 | 170.18 | 167.77 | 169.31 | 279,334 | +1.25(+0.75%) |