Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 161.88 | 163.86 | 161.58 | 161.84 | 626,097 | -0.30(-0.18%) |
Sep 28, 2017 | 162.00 | 164.02 | 160.82 | 162.14 | 669,304 | -0.70(-0.43%) |
Sep 27, 2017 | 163.31 | 164.83 | 159.59 | 162.84 | 1,319,752 | -0.12(-0.07%) |
Sep 26, 2017 | 161.30 | 163.54 | 159.61 | 162.96 | 892,433 | +1.98(+1.23%) |
Sep 25, 2017 | 159.26 | 161.25 | 158.13 | 160.97 | 832,432 | +1.96(+1.23%) |
Sep 22, 2017 | 158.36 | 159.86 | 157.75 | 159.01 | 640,815 | +0.92(+0.58%) |
Sep 21, 2017 | 157.72 | 159.09 | 157.35 | 158.09 | 484,561 | +0.37(+0.23%) |
Sep 20, 2017 | 153.38 | 159.06 | 153.38 | 157.72 | 1,191,182 | +4.10(+2.67%) |
Sep 19, 2017 | 153.93 | 154.09 | 151.28 | 153.63 | 844,514 | -0.35(-0.23%) |
Sep 18, 2017 | 152.26 | 155.09 | 151.51 | 153.98 | 1,206,834 | +1.86(+1.23%) |
Sep 15, 2017 | 152.29 | 152.65 | 150.95 | 152.12 | 1,037,253 | -0.31(-0.20%) |
Sep 14, 2017 | 151.36 | 153.48 | 151.30 | 152.42 | 855,493 | +0.70(+0.46%) |
Sep 13, 2017 | 149.59 | 151.95 | 149.59 | 151.72 | 1,156,922 | +2.00(+1.34%) |
Sep 12, 2017 | 148.88 | 150.49 | 147.53 | 149.72 | 579,101 | +1.53(+1.03%) |
Sep 11, 2017 | 149.19 | 150.94 | 147.99 | 148.19 | 707,790 | -0.34(-0.23%) |
Sep 08, 2017 | 146.24 | 149.29 | 145.96 | 148.53 | 844,525 | +2.15(+1.47%) |
Sep 07, 2017 | 147.38 | 147.38 | 143.37 | 146.38 | 945,736 | -1.22(-0.83%) |
Sep 06, 2017 | 146.49 | 148.66 | 146.19 | 147.60 | 1,225,835 | +2.32(+1.60%) |
Sep 05, 2017 | 148.00 | 148.65 | 145.21 | 145.28 | 782,870 | -2.19(-1.48%) |
Sep 01, 2017 | 146.36 | 149.24 | 146.09 | 147.47 | 738,004 | +1.10(+0.75%) |
Aug 31, 2017 | 144.85 | 146.98 | 143.62 | 146.37 | 888,742 | +2.64(+1.84%) |
Aug 30, 2017 | 141.45 | 144.19 | 140.10 | 143.73 | 799,016 | +2.23(+1.58%) |
Aug 29, 2017 | 141.54 | 143.30 | 139.65 | 141.50 | 987,916 | +0.82(+0.58%) |
Aug 28, 2017 | 143.70 | 144.23 | 139.56 | 140.68 | 1,039,932 | -3.19(-2.22%) |
Aug 25, 2017 | 143.37 | 144.33 | 142.43 | 143.87 | 730,484 | +1.31(+0.92%) |
Aug 24, 2017 | 145.75 | 146.43 | 142.37 | 142.55 | 794,146 | -2.89(-1.99%) |
Aug 23, 2017 | 147.10 | 147.81 | 145.30 | 145.44 | 675,473 | -2.59(-1.75%) |
Aug 22, 2017 | 143.13 | 148.69 | 143.02 | 148.04 | 1,214,504 | +5.41(+3.79%) |
Aug 21, 2017 | 144.96 | 145.29 | 142.57 | 142.63 | 960,600 | -2.68(-1.85%) |
Aug 18, 2017 | 147.69 | 148.29 | 145.18 | 145.31 | 1,111,002 | -2.89(-1.95%) |
Aug 17, 2017 | 148.38 | 150.14 | 148.00 | 148.20 | 953,588 | -0.43(-0.29%) |
Aug 16, 2017 | 148.60 | 149.42 | 147.78 | 148.63 | 720,175 | +0.00(+0.00%) |
Aug 15, 2017 | 150.08 | 150.44 | 148.61 | 148.63 | 856,788 | -1.72(-1.14%) |
Aug 14, 2017 | 148.63 | 150.67 | 148.24 | 150.35 | 815,902 | +2.85(+1.93%) |
Aug 11, 2017 | 147.76 | 148.72 | 147.09 | 147.50 | 539,201 | +0.27(+0.18%) |
Aug 10, 2017 | 148.01 | 148.76 | 146.76 | 147.23 | 747,425 | -1.17(-0.79%) |
Aug 09, 2017 | 147.49 | 148.59 | 145.93 | 148.40 | 686,043 | +1.35(+0.92%) |
Aug 08, 2017 | 150.41 | 150.70 | 146.67 | 147.05 | 767,678 | -2.50(-1.67%) |
Aug 07, 2017 | 152.28 | 152.40 | 149.40 | 149.55 | 726,009 | -2.64(-1.74%) |
Aug 04, 2017 | 151.15 | 154.11 | 150.94 | 152.19 | 775,721 | +0.79(+0.52%) |
Aug 03, 2017 | 151.84 | 152.75 | 150.79 | 151.41 | 705,264 | -0.49(-0.32%) |
Aug 02, 2017 | 150.84 | 152.48 | 150.06 | 151.90 | 1,086,560 | +0.27(+0.18%) |
Aug 01, 2017 | 149.62 | 151.63 | 148.63 | 151.63 | 1,193,619 | +2.66(+1.79%) |
Jul 31, 2017 | 148.12 | 149.15 | 147.29 | 148.97 | 1,652,245 | +1.35(+0.91%) |
Jul 28, 2017 | 149.20 | 149.92 | 146.65 | 147.62 | 804,863 | -2.00(-1.34%) |
Jul 27, 2017 | 147.77 | 149.79 | 147.01 | 149.62 | 1,002,804 | +1.15(+0.78%) |
Jul 26, 2017 | 151.04 | 151.61 | 148.24 | 148.47 | 1,099,503 | -2.57(-1.70%) |
Jul 25, 2017 | 150.09 | 152.79 | 149.06 | 151.04 | 1,093,157 | +1.95(+1.31%) |
Jul 24, 2017 | 147.34 | 150.31 | 147.21 | 149.09 | 1,085,382 | +1.73(+1.18%) |
Jul 21, 2017 | 147.45 | 148.16 | 145.94 | 147.36 | 1,500,128 | -0.91(-0.61%) |
Jul 20, 2017 | 145.94 | 150.34 | 145.33 | 148.27 | 2,113,517 | +3.37(+2.32%) |
Jul 19, 2017 | 160.87 | 161.17 | 143.21 | 144.90 | 4,327,742 | -10.98(-7.04%) |
Jul 18, 2017 | 153.43 | 156.38 | 152.95 | 155.88 | 1,952,848 | +2.03(+1.32%) |
Jul 17, 2017 | 153.62 | 155.54 | 152.34 | 153.86 | 1,220,093 | +0.29(+0.19%) |
Jul 14, 2017 | 152.73 | 154.24 | 151.93 | 153.57 | 1,398,639 | +1.69(+1.11%) |
Jul 13, 2017 | 150.78 | 152.76 | 150.64 | 151.88 | 1,626,711 | +1.06(+0.71%) |
Jul 12, 2017 | 158.77 | 159.42 | 149.59 | 150.82 | 2,148,102 | -6.90(-4.37%) |
Jul 11, 2017 | 158.69 | 158.69 | 155.11 | 157.72 | 1,070,094 | -1.38(-0.86%) |
Jul 10, 2017 | 160.38 | 161.17 | 157.80 | 159.09 | 1,054,147 | -1.06(-0.66%) |
Jul 07, 2017 | 161.82 | 161.82 | 159.23 | 160.16 | 672,529 | -1.66(-1.03%) |
Jul 06, 2017 | 164.15 | 165.19 | 161.36 | 161.82 | 1,121,481 | -2.73(-1.66%) |
Jul 05, 2017 | 165.40 | 166.01 | 161.94 | 164.55 | 1,391,509 | -0.87(-0.52%) |