Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 161.30 | 162.58 | 160.17 | 162.24 | 1,199,907 | +0.94(+0.58%) |
Sep 28, 2017 | 160.52 | 161.49 | 158.97 | 161.30 | 723,529 | +0.58(+0.36%) |
Sep 27, 2017 | 161.91 | 161.91 | 159.08 | 160.71 | 963,125 | -1.63(-1.00%) |
Sep 26, 2017 | 162.73 | 163.65 | 162.22 | 162.34 | 890,846 | -0.06(-0.04%) |
Sep 25, 2017 | 161.86 | 163.34 | 161.16 | 162.41 | 699,103 | +0.38(+0.23%) |
Sep 22, 2017 | 163.30 | 163.95 | 161.58 | 162.03 | 659,815 | -0.88(-0.54%) |
Sep 21, 2017 | 162.25 | 164.36 | 161.78 | 162.91 | 886,322 | +0.58(+0.36%) |
Sep 20, 2017 | 163.73 | 164.21 | 161.22 | 162.33 | 929,705 | -1.22(-0.75%) |
Sep 19, 2017 | 163.75 | 164.16 | 162.91 | 163.55 | 1,006,569 | -0.10(-0.06%) |
Sep 18, 2017 | 162.25 | 164.07 | 162.25 | 163.65 | 1,050,695 | +1.29(+0.79%) |
Sep 15, 2017 | 161.07 | 162.49 | 160.60 | 162.36 | 1,361,366 | +1.21(+0.75%) |
Sep 14, 2017 | 158.36 | 162.23 | 157.39 | 161.15 | 1,059,564 | +2.90(+1.83%) |
Sep 13, 2017 | 157.41 | 158.24 | 156.25 | 158.26 | 852,523 | +0.88(+0.56%) |
Sep 12, 2017 | 159.61 | 156.98 | 157.38 | 1,635,677 | -2.90(-1.81%) | |
Sep 11, 2017 | 162.24 | 162.24 | 157.98 | 160.28 | 2,108,846 | -3.69(-2.25%) |
Sep 08, 2017 | 160.91 | 165.18 | 160.85 | 163.96 | 1,757,290 | +3.03(+1.88%) |
Sep 07, 2017 | 156.58 | 161.62 | 156.48 | 160.94 | 1,882,212 | +4.80(+3.07%) |
Sep 06, 2017 | 155.84 | 157.34 | 155.83 | 156.14 | 1,284,083 | +0.92(+0.59%) |
Sep 05, 2017 | 154.40 | 155.44 | 153.94 | 155.21 | 874,571 | +0.59(+0.38%) |
Sep 01, 2017 | 154.58 | 155.20 | 154.10 | 154.63 | 543,579 | +0.41(+0.26%) |
Aug 31, 2017 | 154.82 | 155.47 | 153.53 | 154.22 | 1,142,518 | -0.45(-0.29%) |
Aug 30, 2017 | 154.04 | 154.67 | 152.24 | 154.67 | 691,725 | +0.28(+0.18%) |
Aug 29, 2017 | 153.47 | 155.23 | 153.44 | 154.39 | 702,284 | +0.95(+0.62%) |
Aug 28, 2017 | 153.10 | 153.76 | 151.55 | 153.44 | 816,904 | +0.32(+0.21%) |
Aug 25, 2017 | 153.71 | 154.26 | 152.46 | 153.12 | 758,010 | -0.60(-0.39%) |
Aug 24, 2017 | 154.27 | 155.30 | 153.48 | 153.72 | 968,747 | -0.56(-0.36%) |
Aug 23, 2017 | 151.30 | 155.12 | 151.14 | 154.28 | 1,286,571 | +2.88(+1.90%) |
Aug 22, 2017 | 150.65 | 151.70 | 149.81 | 151.41 | 1,060,986 | +0.92(+0.61%) |
Aug 21, 2017 | 147.97 | 151.07 | 147.63 | 150.49 | 1,322,200 | +3.06(+2.08%) |
Aug 18, 2017 | 147.89 | 148.51 | 146.08 | 147.42 | 1,056,885 | -1.08(-0.73%) |
Aug 17, 2017 | 149.40 | 150.29 | 148.51 | 148.51 | 970,186 | -0.96(-0.64%) |
Aug 16, 2017 | 151.71 | 152.18 | 149.31 | 149.47 | 1,166,993 | -1.93(-1.27%) |
Aug 15, 2017 | 150.46 | 151.51 | 149.69 | 151.40 | 867,098 | +0.78(+0.52%) |
Aug 14, 2017 | 150.22 | 150.86 | 149.80 | 150.62 | 1,074,927 | +1.43(+0.96%) |
Aug 11, 2017 | 150.81 | 150.81 | 148.32 | 149.18 | 839,278 | -1.52(-1.01%) |
Aug 10, 2017 | 150.57 | 151.30 | 149.61 | 150.70 | 786,171 | -0.17(-0.11%) |
Aug 09, 2017 | 150.58 | 151.62 | 150.04 | 150.87 | 860,177 | +0.15(+0.10%) |
Aug 08, 2017 | 150.76 | 151.34 | 148.99 | 150.72 | 955,902 | -0.30(-0.20%) |
Aug 07, 2017 | 151.34 | 151.63 | 150.35 | 151.02 | 711,940 | -0.31(-0.20%) |
Aug 04, 2017 | 150.46 | 151.70 | 149.93 | 151.33 | 894,996 | +0.86(+0.57%) |
Aug 03, 2017 | 150.98 | 152.43 | 148.85 | 150.47 | 1,158,533 | -1.41(-0.93%) |
Aug 02, 2017 | 151.94 | 153.43 | 150.98 | 151.88 | 1,243,417 | -0.46(-0.30%) |
Aug 01, 2017 | 154.79 | 155.17 | 152.00 | 152.34 | 967,887 | -2.06(-1.33%) |
Jul 31, 2017 | 152.52 | 154.88 | 151.51 | 154.39 | 1,824,302 | +2.05(+1.35%) |
Jul 28, 2017 | 149.05 | 152.81 | 148.48 | 152.34 | 1,984,218 | +3.42(+2.30%) |
Jul 27, 2017 | 148.74 | 151.71 | 144.82 | 148.92 | 5,069,169 | -8.85(-5.61%) |
Jul 26, 2017 | 155.93 | 158.67 | 155.57 | 157.77 | 1,284,060 | +1.76(+1.13%) |
Jul 25, 2017 | 157.16 | 157.16 | 154.73 | 156.01 | 1,160,785 | -0.96(-0.61%) |
Jul 24, 2017 | 156.91 | 157.16 | 155.63 | 156.97 | 856,895 | +0.04(+0.03%) |
Jul 21, 2017 | 155.68 | 157.08 | 155.62 | 156.93 | 585,206 | +1.06(+0.68%) |
Jul 20, 2017 | 156.81 | 154.85 | 155.87 | 936,837 | -0.18(-0.12%) | |
Jul 19, 2017 | 155.81 | 156.54 | 155.51 | 156.05 | 1,181,704 | +0.42(+0.27%) |
Jul 18, 2017 | 155.71 | 157.05 | 154.23 | 155.63 | 1,222,177 | -0.28(-0.18%) |
Jul 17, 2017 | 156.04 | 157.53 | 155.44 | 155.91 | 879,387 | -0.07(-0.04%) |
Jul 14, 2017 | 154.85 | 156.57 | 154.82 | 155.98 | 753,917 | +2.15(+1.40%) |
Jul 13, 2017 | 155.02 | 155.84 | 153.79 | 153.83 | 986,144 | -1.19(-0.77%) |
Jul 12, 2017 | 153.66 | 155.36 | 153.19 | 155.03 | 863,359 | +2.37(+1.55%) |
Jul 11, 2017 | 153.19 | 153.53 | 152.10 | 152.66 | 891,112 | -0.08(-0.05%) |
Jul 10, 2017 | 155.49 | 155.61 | 152.58 | 152.74 | 932,149 | -2.75(-1.77%) |
Jul 07, 2017 | 154.53 | 155.99 | 154.11 | 155.49 | 678,449 | +1.26(+0.81%) |
Jul 06, 2017 | 155.48 | 156.18 | 153.13 | 154.24 | 1,369,968 | -2.03(-1.30%) |
Jul 05, 2017 | 159.40 | 159.42 | 156.23 | 156.26 | 1,007,277 | -3.51(-2.20%) |