Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 177.33 | 177.57 | 176.11 | 177.35 | 2,922,257 | -0.23(-0.13%) |
Sep 28, 2017 | 175.91 | 177.98 | 175.24 | 177.58 | 2,306,153 | +1.46(+0.83%) |
Sep 27, 2017 | 174.96 | 177.14 | 173.63 | 176.12 | 3,607,952 | +1.62(+0.93%) |
Sep 26, 2017 | 174.15 | 176.01 | 173.91 | 174.50 | 3,064,768 | +0.86(+0.50%) |
Sep 25, 2017 | 175.02 | 177.77 | 172.89 | 173.64 | 3,429,519 | -1.16(-0.66%) |
Sep 22, 2017 | 176.69 | 177.37 | 170.47 | 174.80 | 6,250,477 | -1.98(-1.12%) |
Sep 21, 2017 | 177.16 | 177.61 | 176.50 | 176.78 | 2,092,563 | -0.49(-0.28%) |
Sep 20, 2017 | 176.60 | 177.35 | 175.73 | 177.26 | 3,079,248 | +1.00(+0.57%) |
Sep 19, 2017 | 179.70 | 179.84 | 174.22 | 176.27 | 4,217,011 | -3.21(-1.79%) |
Sep 18, 2017 | 179.46 | 180.04 | 178.86 | 179.47 | 2,115,227 | +0.01(+0.01%) |
Sep 15, 2017 | 179.77 | 180.85 | 178.58 | 179.47 | 4,636,537 | +0.41(+0.23%) |
Sep 14, 2017 | 179.26 | 179.65 | 178.48 | 179.06 | 2,626,693 | -0.54(-0.30%) |
Sep 13, 2017 | 179.12 | 181.80 | 179.10 | 179.60 | 2,643,950 | +0.78(+0.44%) |
Sep 12, 2017 | 180.61 | 180.63 | 178.31 | 178.82 | 2,821,103 | -1.91(-1.06%) |
Sep 11, 2017 | 180.43 | 181.49 | 180.01 | 180.73 | 3,652,874 | +1.66(+0.93%) |
Sep 08, 2017 | 179.69 | 180.08 | 178.40 | 179.08 | 2,436,003 | -0.38(-0.21%) |
Sep 07, 2017 | 179.09 | 180.64 | 178.46 | 179.46 | 2,964,531 | +0.49(+0.27%) |
Sep 06, 2017 | 180.01 | 180.42 | 178.29 | 178.97 | 3,369,998 | -0.84(-0.47%) |
Sep 05, 2017 | 179.71 | 180.82 | 179.26 | 179.81 | 2,994,466 | -0.40(-0.22%) |
Sep 01, 2017 | 180.24 | 180.42 | 179.33 | 180.20 | 2,485,411 | +0.77(+0.43%) |
Aug 31, 2017 | 177.66 | 179.97 | 177.17 | 179.44 | 3,314,506 | +2.72(+1.54%) |
Aug 30, 2017 | 177.16 | 177.61 | 176.10 | 176.71 | 1,670,124 | -0.77(-0.43%) |
Aug 29, 2017 | 175.76 | 177.76 | 175.36 | 177.48 | 2,297,004 | +1.48(+0.84%) |
Aug 28, 2017 | 175.55 | 176.65 | 175.34 | 176.00 | 2,227,932 | +0.66(+0.38%) |
Aug 25, 2017 | 176.22 | 176.41 | 175.14 | 175.34 | 1,524,104 | -0.35(-0.20%) |
Aug 24, 2017 | 175.51 | 175.98 | 175.21 | 175.69 | 2,132,333 | +0.46(+0.26%) |
Aug 23, 2017 | 175.47 | 175.55 | 174.76 | 175.23 | 1,714,808 | -0.50(-0.28%) |
Aug 22, 2017 | 173.35 | 175.88 | 172.81 | 175.73 | 2,241,172 | +2.49(+1.44%) |
Aug 21, 2017 | 172.20 | 173.49 | 172.20 | 173.24 | 2,139,881 | +1.09(+0.63%) |
Aug 18, 2017 | 173.97 | 174.29 | 171.97 | 172.15 | 3,168,569 | -1.70(-0.98%) |
Aug 17, 2017 | 174.79 | 175.23 | 173.81 | 173.84 | 2,705,592 | -0.97(-0.55%) |
Aug 16, 2017 | 175.75 | 176.16 | 173.96 | 174.81 | 2,085,746 | -0.66(-0.38%) |
Aug 15, 2017 | 175.44 | 175.93 | 174.84 | 175.47 | 1,768,223 | +0.71(+0.41%) |
Aug 14, 2017 | 175.56 | 175.69 | 174.02 | 174.75 | 2,573,873 | +0.62(+0.36%) |
Aug 11, 2017 | 174.93 | 175.50 | 173.81 | 174.13 | 2,450,522 | +0.41(+0.23%) |
Aug 10, 2017 | 175.25 | 175.37 | 173.57 | 173.73 | 2,991,374 | -2.04(-1.16%) |
Aug 09, 2017 | 175.83 | 176.24 | 175.16 | 175.76 | 2,356,247 | -0.06(-0.04%) |
Aug 08, 2017 | 175.63 | 175.91 | 175.09 | 175.83 | 1,914,103 | +0.11(+0.06%) |
Aug 07, 2017 | 175.75 | 176.29 | 174.93 | 175.72 | 2,299,807 | -0.09(-0.05%) |
Aug 04, 2017 | 176.86 | 175.56 | 175.81 | 3,205,989 | +0.10(+0.06%) | |
Aug 03, 2017 | 174.35 | 175.88 | 174.12 | 175.71 | 3,199,112 | +1.60(+0.92%) |
Aug 02, 2017 | 173.34 | 174.52 | 173.34 | 174.11 | 2,731,664 | +0.69(+0.40%) |
Aug 01, 2017 | 174.47 | 174.47 | 172.87 | 173.42 | 3,698,354 | +0.38(+0.22%) |
Jul 31, 2017 | 172.84 | 173.76 | 172.44 | 173.04 | 4,186,119 | +0.59(+0.35%) |
Jul 28, 2017 | 170.60 | 172.53 | 169.24 | 172.44 | 2,133,863 | +2.00(+1.18%) |
Jul 27, 2017 | 171.62 | 171.85 | 170.02 | 170.44 | 2,916,782 | -1.64(-0.95%) |
Jul 26, 2017 | 171.43 | 172.79 | 170.85 | 172.08 | 2,974,527 | +0.32(+0.18%) |
Jul 25, 2017 | 173.33 | 173.64 | 171.68 | 171.77 | 2,172,657 | -0.44(-0.26%) |
Jul 24, 2017 | 173.02 | 173.37 | 171.98 | 172.21 | 2,612,112 | -0.80(-0.46%) |
Jul 21, 2017 | 172.65 | 174.11 | 171.95 | 173.01 | 5,444,316 | +0.25(+0.15%) |
Jul 20, 2017 | 173.14 | 170.47 | 172.76 | 3,435,707 | +2.08(+1.22%) | |
Jul 19, 2017 | 169.16 | 170.88 | 169.16 | 170.68 | 3,770,630 | +2.11(+1.25%) |
Jul 18, 2017 | 168.66 | 168.88 | 165.87 | 168.56 | 4,695,215 | +0.45(+0.27%) |
Jul 17, 2017 | 168.76 | 168.92 | 167.58 | 168.11 | 2,708,523 | -0.50(-0.29%) |
Jul 14, 2017 | 167.63 | 168.82 | 166.69 | 168.61 | 3,011,417 | +1.28(+0.77%) |
Jul 13, 2017 | 168.70 | 168.95 | 167.19 | 167.33 | 2,637,442 | -1.09(-0.65%) |
Jul 12, 2017 | 168.51 | 168.97 | 168.17 | 168.42 | 3,705,442 | +0.67(+0.40%) |
Jul 11, 2017 | 168.70 | 169.30 | 166.98 | 167.75 | 2,953,493 | -0.90(-0.54%) |
Jul 10, 2017 | 169.00 | 169.60 | 167.93 | 168.66 | 2,895,275 | -0.91(-0.54%) |
Jul 07, 2017 | 169.02 | 169.99 | 169.02 | 169.57 | 2,496,829 | +0.92(+0.55%) |
Jul 06, 2017 | 169.71 | 169.77 | 167.93 | 168.65 | 2,044,846 | -1.18(-0.70%) |
Jul 05, 2017 | 167.93 | 169.93 | 167.55 | 169.83 | 2,867,876 | +1.44(+0.86%) |