Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 175.34 | 176.09 | 174.65 | 175.98 | 855,404 | +0.47(+0.27%) |
Sep 28, 2017 | 176.23 | 176.39 | 174.98 | 175.51 | 746,316 | -1.52(-0.86%) |
Sep 27, 2017 | 176.14 | 177.71 | 175.78 | 177.03 | 1,055,701 | +1.26(+0.72%) |
Sep 26, 2017 | 175.53 | 176.52 | 175.25 | 175.77 | 824,166 | +0.39(+0.22%) |
Sep 25, 2017 | 175.91 | 175.91 | 173.96 | 175.37 | 1,405,123 | -0.46(-0.26%) |
Sep 22, 2017 | 176.42 | 176.78 | 175.17 | 175.84 | 1,215,800 | -0.26(-0.15%) |
Sep 21, 2017 | 175.11 | 176.83 | 174.63 | 176.10 | 1,005,302 | +1.24(+0.71%) |
Sep 20, 2017 | 173.58 | 175.73 | 173.52 | 174.86 | 1,528,235 | +0.99(+0.57%) |
Sep 19, 2017 | 172.84 | 174.58 | 172.28 | 173.88 | 916,031 | +0.80(+0.46%) |
Sep 18, 2017 | 170.35 | 173.22 | 170.22 | 173.07 | 1,533,940 | +3.35(+1.97%) |
Sep 15, 2017 | 169.58 | 170.10 | 169.15 | 169.72 | 2,448,081 | +0.55(+0.32%) |
Sep 14, 2017 | 168.32 | 169.33 | 168.17 | 169.18 | 1,074,754 | +0.67(+0.40%) |
Sep 13, 2017 | 169.75 | 169.92 | 168.47 | 168.51 | 996,666 | -1.84(-1.08%) |
Sep 12, 2017 | 171.11 | 171.47 | 169.98 | 170.35 | 875,454 | -1.14(-0.66%) |
Sep 11, 2017 | 170.02 | 171.63 | 169.98 | 171.49 | 1,225,327 | +2.11(+1.24%) |
Sep 08, 2017 | 168.23 | 169.84 | 167.78 | 169.38 | 718,061 | +0.71(+0.42%) |
Sep 07, 2017 | 168.64 | 169.28 | 167.57 | 168.67 | 1,141,435 | +0.26(+0.15%) |
Sep 06, 2017 | 170.82 | 170.84 | 168.34 | 168.41 | 1,165,625 | -1.70(-1.00%) |
Sep 05, 2017 | 171.98 | 171.98 | 169.61 | 170.12 | 1,399,711 | -1.09(-0.64%) |
Sep 01, 2017 | 172.72 | 172.81 | 171.19 | 171.21 | 858,264 | -1.16(-0.67%) |
Aug 31, 2017 | 172.69 | 173.15 | 172.20 | 172.36 | 984,438 | +0.11(+0.06%) |
Aug 30, 2017 | 172.02 | 172.28 | 171.26 | 172.25 | 1,044,063 | +0.23(+0.13%) |
Aug 29, 2017 | 169.72 | 172.08 | 169.71 | 172.02 | 1,150,282 | +2.64(+1.56%) |
Aug 28, 2017 | 171.13 | 171.13 | 169.24 | 169.38 | 943,925 | -1.01(-0.59%) |
Aug 25, 2017 | 171.48 | 171.86 | 170.30 | 170.39 | 761,042 | -0.36(-0.21%) |
Aug 24, 2017 | 171.39 | 171.44 | 170.13 | 170.75 | 845,217 | -0.24(-0.14%) |
Aug 23, 2017 | 171.80 | 172.21 | 170.69 | 170.99 | 971,112 | -1.27(-0.73%) |
Aug 22, 2017 | 170.73 | 172.56 | 170.34 | 172.26 | 1,025,041 | +2.14(+1.26%) |
Aug 21, 2017 | 170.13 | 170.37 | 168.54 | 170.12 | 1,404,041 | +0.00(+0.00%) |
Aug 18, 2017 | 169.82 | 171.03 | 168.47 | 170.12 | 1,847,753 | +0.63(+0.37%) |
Aug 17, 2017 | 170.66 | 171.29 | 169.40 | 169.48 | 1,192,186 | -2.24(-1.31%) |
Aug 16, 2017 | 171.21 | 172.34 | 170.89 | 171.73 | 1,023,806 | +0.96(+0.56%) |
Aug 15, 2017 | 171.68 | 171.68 | 170.25 | 170.77 | 1,189,118 | -0.69(-0.40%) |
Aug 14, 2017 | 170.49 | 171.63 | 169.91 | 171.46 | 1,392,718 | +2.06(+1.22%) |
Aug 11, 2017 | 169.94 | 171.09 | 169.32 | 169.40 | 1,291,968 | -0.33(-0.20%) |
Aug 10, 2017 | 171.78 | 172.05 | 169.53 | 169.73 | 1,311,626 | -2.33(-1.35%) |
Aug 09, 2017 | 170.60 | 172.85 | 169.71 | 172.06 | 1,581,671 | +1.88(+1.11%) |
Aug 08, 2017 | 170.55 | 172.00 | 169.68 | 170.18 | 1,580,099 | -2.00(-1.16%) |
Aug 07, 2017 | 171.50 | 172.53 | 170.72 | 172.18 | 1,730,632 | +0.92(+0.53%) |
Aug 04, 2017 | 170.79 | 171.26 | 169.90 | 171.26 | 1,457,193 | +0.63(+0.37%) |
Aug 03, 2017 | 169.75 | 170.69 | 168.92 | 170.63 | 1,251,226 | +1.10(+0.65%) |
Aug 02, 2017 | 168.23 | 169.64 | 167.85 | 169.53 | 1,146,123 | +1.29(+0.77%) |
Aug 01, 2017 | 168.60 | 168.62 | 165.98 | 168.23 | 1,639,090 | +0.17(+0.10%) |
Jul 31, 2017 | 169.99 | 170.00 | 167.85 | 168.06 | 1,724,239 | -1.38(-0.81%) |
Jul 28, 2017 | 166.11 | 169.55 | 166.10 | 169.44 | 2,086,204 | +3.51(+2.12%) |
Jul 27, 2017 | 167.55 | 167.72 | 165.07 | 165.93 | 2,647,342 | -0.70(-0.42%) |
Jul 26, 2017 | 170.43 | 170.66 | 165.70 | 166.63 | 4,765,873 | -7.62(-4.37%) |
Jul 25, 2017 | 176.05 | 176.25 | 173.69 | 174.25 | 1,411,121 | -1.17(-0.67%) |
Jul 24, 2017 | 175.10 | 175.92 | 174.74 | 175.43 | 1,254,379 | +0.33(+0.19%) |
Jul 21, 2017 | 173.01 | 175.10 | 172.77 | 175.10 | 1,159,887 | +1.84(+1.06%) |
Jul 20, 2017 | 173.35 | 173.94 | 172.98 | 173.26 | 1,243,446 | +0.05(+0.03%) |
Jul 19, 2017 | 172.92 | 173.31 | 172.28 | 173.21 | 864,230 | +0.79(+0.46%) |
Jul 18, 2017 | 171.42 | 172.63 | 170.59 | 172.42 | 1,318,788 | +1.10(+0.64%) |
Jul 17, 2017 | 172.13 | 172.42 | 170.81 | 171.32 | 1,344,991 | -0.86(-0.50%) |
Jul 14, 2017 | 171.44 | 172.64 | 171.26 | 172.19 | 1,206,392 | +0.86(+0.50%) |
Jul 13, 2017 | 172.22 | 172.46 | 171.18 | 171.33 | 909,898 | -0.82(-0.48%) |
Jul 12, 2017 | 172.34 | 173.32 | 171.09 | 172.16 | 1,640,281 | +1.03(+0.60%) |
Jul 11, 2017 | 171.89 | 172.07 | 170.13 | 171.13 | 1,331,903 | -0.99(-0.58%) |
Jul 10, 2017 | 172.25 | 173.12 | 171.38 | 172.12 | 1,201,724 | -0.16(-0.09%) |
Jul 07, 2017 | 170.78 | 173.07 | 170.45 | 172.28 | 1,519,402 | +1.92(+1.13%) |
Jul 06, 2017 | 171.80 | 172.12 | 170.17 | 170.37 | 934,182 | -1.47(-0.86%) |
Jul 05, 2017 | 170.37 | 172.24 | 170.31 | 171.84 | 1,346,106 | +1.64(+0.97%) |