Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 161.54 | 163.50 | 161.23 | 161.49 | 627,442 | -0.30(-0.18%) |
Sep 28, 2017 | 161.65 | 163.67 | 160.48 | 161.79 | 670,742 | -0.70(-0.43%) |
Sep 27, 2017 | 162.96 | 164.47 | 159.25 | 162.49 | 1,322,588 | -0.12(-0.07%) |
Sep 26, 2017 | 160.95 | 163.19 | 159.26 | 162.61 | 894,350 | +1.98(+1.23%) |
Sep 25, 2017 | 158.92 | 160.90 | 157.79 | 160.63 | 834,221 | +1.96(+1.23%) |
Sep 22, 2017 | 158.03 | 159.52 | 157.41 | 158.67 | 642,191 | +0.92(+0.58%) |
Sep 21, 2017 | 157.38 | 158.75 | 157.01 | 157.75 | 485,603 | +0.37(+0.23%) |
Sep 20, 2017 | 153.06 | 158.72 | 153.06 | 157.39 | 1,193,742 | +4.09(+2.67%) |
Sep 19, 2017 | 153.59 | 153.76 | 150.95 | 153.30 | 846,329 | -0.35(-0.23%) |
Sep 18, 2017 | 151.93 | 154.75 | 151.19 | 153.65 | 1,209,427 | +1.86(+1.22%) |
Sep 15, 2017 | 151.96 | 152.32 | 150.63 | 151.79 | 1,039,481 | -0.31(-0.20%) |
Sep 14, 2017 | 151.03 | 153.16 | 150.97 | 152.09 | 857,331 | +0.70(+0.46%) |
Sep 13, 2017 | 149.26 | 151.63 | 149.26 | 151.39 | 1,159,407 | +1.99(+1.33%) |
Sep 12, 2017 | 148.56 | 150.16 | 147.22 | 149.40 | 580,346 | +1.53(+1.03%) |
Sep 11, 2017 | 148.87 | 150.62 | 147.68 | 147.87 | 709,311 | -0.34(-0.23%) |
Sep 08, 2017 | 145.92 | 148.97 | 145.64 | 148.21 | 846,340 | +2.15(+1.47%) |
Sep 07, 2017 | 147.06 | 147.06 | 143.07 | 146.07 | 947,768 | -1.22(-0.83%) |
Sep 06, 2017 | 146.17 | 148.34 | 145.88 | 147.29 | 1,228,469 | +2.32(+1.60%) |
Sep 05, 2017 | 147.68 | 148.33 | 144.90 | 144.97 | 784,552 | -2.18(-1.48%) |
Sep 01, 2017 | 146.05 | 148.92 | 145.78 | 147.15 | 739,589 | +1.10(+0.75%) |
Aug 31, 2017 | 144.54 | 146.67 | 143.31 | 146.06 | 890,652 | +2.63(+1.84%) |
Aug 30, 2017 | 141.14 | 143.88 | 139.80 | 143.43 | 800,732 | +2.23(+1.58%) |
Aug 29, 2017 | 141.23 | 142.99 | 139.35 | 141.20 | 990,038 | +0.82(+0.58%) |
Aug 28, 2017 | 143.39 | 143.92 | 139.26 | 140.38 | 1,042,166 | -3.18(-2.22%) |
Aug 25, 2017 | 143.07 | 144.02 | 142.12 | 143.56 | 732,054 | +1.31(+0.92%) |
Aug 24, 2017 | 145.44 | 146.12 | 142.06 | 142.25 | 795,852 | -2.88(-1.99%) |
Aug 23, 2017 | 146.78 | 147.49 | 144.99 | 145.13 | 676,924 | -2.59(-1.75%) |
Aug 22, 2017 | 142.82 | 148.37 | 142.72 | 147.72 | 1,217,114 | +5.40(+3.79%) |
Aug 21, 2017 | 144.65 | 144.97 | 142.27 | 142.32 | 962,664 | -2.68(-1.85%) |
Aug 18, 2017 | 147.38 | 147.98 | 144.87 | 145.00 | 1,113,389 | -2.88(-1.95%) |
Aug 17, 2017 | 148.06 | 149.82 | 147.68 | 147.88 | 955,637 | -0.43(-0.29%) |
Aug 16, 2017 | 148.29 | 149.10 | 147.47 | 148.31 | 721,722 | +0.00(+0.00%) |
Aug 15, 2017 | 149.76 | 150.12 | 148.29 | 148.31 | 858,629 | -1.72(-1.14%) |
Aug 14, 2017 | 148.31 | 150.34 | 147.92 | 150.03 | 817,655 | +2.85(+1.94%) |
Aug 11, 2017 | 147.44 | 148.40 | 146.78 | 147.18 | 540,359 | +0.27(+0.18%) |
Aug 10, 2017 | 147.69 | 148.44 | 146.44 | 146.91 | 749,031 | -1.17(-0.79%) |
Aug 09, 2017 | 147.17 | 148.27 | 145.62 | 148.08 | 687,517 | +1.35(+0.92%) |
Aug 08, 2017 | 150.09 | 150.38 | 146.36 | 146.73 | 769,327 | -2.50(-1.67%) |
Aug 07, 2017 | 151.96 | 152.07 | 149.08 | 149.23 | 727,569 | -2.64(-1.74%) |
Aug 04, 2017 | 150.82 | 153.78 | 150.62 | 151.87 | 777,388 | +0.78(+0.52%) |
Aug 03, 2017 | 151.51 | 152.42 | 150.47 | 151.08 | 706,779 | -0.49(-0.32%) |
Aug 02, 2017 | 150.52 | 152.15 | 149.74 | 151.57 | 1,088,894 | +0.27(+0.18%) |
Aug 01, 2017 | 149.30 | 151.31 | 148.31 | 151.31 | 1,196,184 | +2.66(+1.79%) |
Jul 31, 2017 | 147.80 | 148.83 | 146.97 | 148.65 | 1,655,795 | +1.35(+0.91%) |
Jul 28, 2017 | 148.88 | 149.59 | 146.33 | 147.30 | 806,592 | -2.00(-1.34%) |
Jul 27, 2017 | 147.46 | 149.47 | 146.70 | 149.30 | 1,004,959 | +1.15(+0.78%) |
Jul 26, 2017 | 150.72 | 151.29 | 147.92 | 148.15 | 1,101,866 | -2.57(-1.70%) |
Jul 25, 2017 | 149.77 | 152.47 | 148.74 | 150.72 | 1,095,506 | +1.94(+1.31%) |
Jul 24, 2017 | 147.03 | 149.99 | 146.89 | 148.77 | 1,087,714 | +1.73(+1.18%) |
Jul 21, 2017 | 147.13 | 147.84 | 145.63 | 147.04 | 1,503,351 | -0.91(-0.61%) |
Jul 20, 2017 | 145.63 | 150.02 | 145.02 | 147.95 | 2,118,058 | +3.36(+2.32%) |
Jul 19, 2017 | 160.53 | 160.83 | 142.90 | 144.59 | 4,337,040 | -10.96(-7.04%) |
Jul 18, 2017 | 153.10 | 156.04 | 152.63 | 155.55 | 1,957,044 | +2.02(+1.32%) |
Jul 17, 2017 | 153.29 | 155.21 | 152.01 | 153.53 | 1,222,714 | +0.28(+0.19%) |
Jul 14, 2017 | 152.40 | 153.91 | 151.60 | 153.24 | 1,401,644 | +1.69(+1.11%) |
Jul 13, 2017 | 150.46 | 152.43 | 150.32 | 151.56 | 1,630,206 | +1.06(+0.71%) |
Jul 12, 2017 | 158.43 | 159.08 | 149.27 | 150.50 | 2,152,717 | -6.88(-4.37%) |
Jul 11, 2017 | 158.35 | 158.35 | 154.77 | 157.38 | 1,072,393 | -1.37(-0.86%) |
Jul 10, 2017 | 160.03 | 160.83 | 157.46 | 158.75 | 1,056,412 | -1.06(-0.66%) |
Jul 07, 2017 | 161.47 | 161.47 | 158.89 | 159.81 | 673,974 | -1.66(-1.03%) |
Jul 06, 2017 | 163.80 | 164.83 | 161.01 | 161.47 | 1,123,890 | -2.73(-1.66%) |
Jul 05, 2017 | 165.04 | 165.66 | 161.59 | 164.20 | 1,394,499 | -0.86(-0.52%) |