Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 177.28 | 177.52 | 176.07 | 177.31 | 2,923,055 | -0.23(-0.13%) |
Sep 28, 2017 | 175.86 | 177.94 | 175.19 | 177.53 | 2,306,782 | +1.46(+0.83%) |
Sep 27, 2017 | 174.91 | 177.09 | 173.59 | 176.07 | 3,608,937 | +1.62(+0.93%) |
Sep 26, 2017 | 174.10 | 175.96 | 173.86 | 174.46 | 3,065,604 | +0.86(+0.50%) |
Sep 25, 2017 | 174.97 | 177.72 | 172.84 | 173.59 | 3,430,455 | -1.16(-0.66%) |
Sep 22, 2017 | 176.64 | 177.32 | 170.43 | 174.75 | 6,252,183 | -1.97(-1.12%) |
Sep 21, 2017 | 177.11 | 177.56 | 176.45 | 176.73 | 2,093,134 | -0.49(-0.28%) |
Sep 20, 2017 | 176.56 | 177.30 | 175.69 | 177.22 | 3,080,089 | +1.00(+0.57%) |
Sep 19, 2017 | 179.65 | 179.80 | 174.17 | 176.22 | 4,218,162 | -3.21(-1.79%) |
Sep 18, 2017 | 179.41 | 180.00 | 178.81 | 179.43 | 2,115,804 | +0.01(+0.01%) |
Sep 15, 2017 | 179.72 | 180.80 | 178.53 | 179.42 | 4,637,803 | +0.41(+0.23%) |
Sep 14, 2017 | 179.21 | 179.60 | 178.43 | 179.01 | 2,627,410 | -0.54(-0.30%) |
Sep 13, 2017 | 179.07 | 181.75 | 179.05 | 179.55 | 2,644,672 | +0.78(+0.44%) |
Sep 12, 2017 | 180.56 | 180.58 | 178.27 | 178.77 | 2,821,873 | -1.91(-1.06%) |
Sep 11, 2017 | 180.38 | 181.44 | 179.96 | 180.68 | 3,653,871 | +1.66(+0.93%) |
Sep 08, 2017 | 179.64 | 180.03 | 178.35 | 179.03 | 2,436,668 | -0.38(-0.21%) |
Sep 07, 2017 | 179.04 | 180.59 | 178.41 | 179.41 | 2,965,340 | +0.49(+0.27%) |
Sep 06, 2017 | 179.96 | 180.37 | 178.24 | 178.92 | 3,370,918 | -0.84(-0.47%) |
Sep 05, 2017 | 179.66 | 180.78 | 179.22 | 179.76 | 2,995,283 | -0.40(-0.22%) |
Sep 01, 2017 | 180.19 | 180.37 | 179.28 | 180.15 | 2,486,090 | +0.77(+0.43%) |
Aug 31, 2017 | 177.61 | 179.92 | 177.12 | 179.39 | 3,315,411 | +2.72(+1.54%) |
Aug 30, 2017 | 177.11 | 177.56 | 176.05 | 176.66 | 1,670,580 | -0.77(-0.43%) |
Aug 29, 2017 | 175.72 | 177.71 | 175.31 | 177.43 | 2,297,631 | +1.48(+0.84%) |
Aug 28, 2017 | 175.50 | 176.60 | 175.29 | 175.95 | 2,228,540 | +0.66(+0.38%) |
Aug 25, 2017 | 176.17 | 176.36 | 175.09 | 175.29 | 1,524,520 | -0.35(-0.20%) |
Aug 24, 2017 | 175.46 | 175.93 | 175.16 | 175.64 | 2,132,915 | +0.46(+0.26%) |
Aug 23, 2017 | 175.42 | 175.50 | 174.72 | 175.18 | 1,715,276 | -0.50(-0.28%) |
Aug 22, 2017 | 173.30 | 175.83 | 172.77 | 175.68 | 2,241,784 | +2.49(+1.44%) |
Aug 21, 2017 | 172.15 | 173.44 | 172.15 | 173.19 | 2,140,466 | +1.09(+0.63%) |
Aug 18, 2017 | 173.92 | 174.25 | 171.93 | 172.10 | 3,169,434 | -1.69(-0.98%) |
Aug 17, 2017 | 174.74 | 175.18 | 173.76 | 173.79 | 2,706,331 | -0.97(-0.55%) |
Aug 16, 2017 | 175.70 | 176.11 | 173.91 | 174.76 | 2,086,315 | -0.66(-0.38%) |
Aug 15, 2017 | 175.39 | 175.88 | 174.80 | 175.42 | 1,768,705 | +0.71(+0.41%) |
Aug 14, 2017 | 175.51 | 175.64 | 173.98 | 174.71 | 2,574,575 | +0.62(+0.36%) |
Aug 11, 2017 | 174.89 | 175.46 | 173.76 | 174.08 | 2,451,191 | +0.41(+0.23%) |
Aug 10, 2017 | 175.20 | 175.32 | 173.53 | 173.68 | 2,992,191 | -2.04(-1.16%) |
Aug 09, 2017 | 175.78 | 176.19 | 175.12 | 175.72 | 2,356,891 | -0.06(-0.04%) |
Aug 08, 2017 | 175.58 | 175.86 | 175.04 | 175.78 | 1,914,626 | +0.11(+0.06%) |
Aug 07, 2017 | 175.70 | 176.24 | 174.88 | 175.67 | 2,300,435 | -0.09(-0.05%) |
Aug 04, 2017 | 176.81 | 175.51 | 175.76 | 3,206,864 | +0.10(+0.06%) | |
Aug 03, 2017 | 174.30 | 175.83 | 174.07 | 175.66 | 3,199,985 | +1.60(+0.92%) |
Aug 02, 2017 | 173.29 | 174.47 | 173.29 | 174.07 | 2,732,409 | +0.69(+0.40%) |
Aug 01, 2017 | 174.43 | 174.43 | 172.82 | 173.37 | 3,699,363 | +0.38(+0.22%) |
Jul 31, 2017 | 172.79 | 173.71 | 172.39 | 172.99 | 4,187,262 | +0.60(+0.35%) |
Jul 28, 2017 | 170.56 | 172.48 | 169.20 | 172.40 | 2,134,446 | +2.00(+1.17%) |
Jul 27, 2017 | 171.58 | 171.80 | 169.97 | 170.40 | 2,917,578 | -1.64(-0.95%) |
Jul 26, 2017 | 171.38 | 172.74 | 170.80 | 172.04 | 2,975,339 | +0.32(+0.18%) |
Jul 25, 2017 | 173.28 | 173.60 | 171.63 | 171.72 | 2,173,250 | -0.44(-0.26%) |
Jul 24, 2017 | 172.97 | 173.32 | 171.94 | 172.16 | 2,612,825 | -0.80(-0.46%) |
Jul 21, 2017 | 172.60 | 174.07 | 171.90 | 172.97 | 5,445,803 | +0.25(+0.15%) |
Jul 20, 2017 | 173.09 | 170.42 | 172.71 | 3,436,645 | +2.08(+1.22%) | |
Jul 19, 2017 | 169.12 | 170.83 | 169.12 | 170.63 | 3,771,660 | +2.11(+1.25%) |
Jul 18, 2017 | 168.61 | 168.84 | 165.82 | 168.52 | 4,696,497 | +0.45(+0.27%) |
Jul 17, 2017 | 168.72 | 168.88 | 167.54 | 168.07 | 2,709,263 | -0.50(-0.29%) |
Jul 14, 2017 | 167.58 | 168.77 | 166.64 | 168.56 | 3,012,239 | +1.28(+0.77%) |
Jul 13, 2017 | 168.66 | 168.91 | 167.14 | 167.28 | 2,638,162 | -1.09(-0.65%) |
Jul 12, 2017 | 168.47 | 168.93 | 168.12 | 168.38 | 3,706,454 | +0.67(+0.40%) |
Jul 11, 2017 | 168.66 | 169.25 | 166.93 | 167.71 | 2,954,300 | -0.90(-0.53%) |
Jul 10, 2017 | 168.95 | 169.56 | 167.89 | 168.61 | 2,896,066 | -0.91(-0.54%) |
Jul 07, 2017 | 168.97 | 169.94 | 168.97 | 169.52 | 2,497,511 | +0.92(+0.55%) |
Jul 06, 2017 | 169.66 | 169.72 | 167.89 | 168.60 | 2,045,405 | -1.18(-0.70%) |
Jul 05, 2017 | 167.88 | 169.88 | 167.50 | 169.78 | 2,868,659 | +1.44(+0.86%) |