Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 183.59 | 183.68 | 182.42 | 183.32 | 2,761,562 | +0.11(+0.06%) |
Sep 28, 2017 | 183.40 | 183.95 | 182.44 | 183.21 | 1,930,837 | -0.06(-0.03%) |
Sep 27, 2017 | 184.00 | 182.51 | 183.27 | 2,593,448 | +1.41(+0.78%) | |
Sep 26, 2017 | 182.55 | 182.87 | 181.74 | 181.86 | 2,381,772 | -0.66(-0.36%) |
Sep 25, 2017 | 181.99 | 182.64 | 180.80 | 182.52 | 2,424,331 | +0.66(+0.36%) |
Sep 22, 2017 | 182.63 | 182.84 | 181.30 | 181.86 | 2,688,065 | -1.30(-0.71%) |
Sep 21, 2017 | 183.32 | 183.93 | 183.03 | 183.16 | 2,368,975 | -0.66(-0.36%) |
Sep 20, 2017 | 183.30 | 183.93 | 182.46 | 183.82 | 3,741,128 | +0.81(+0.44%) |
Sep 19, 2017 | 181.50 | 183.01 | 181.50 | 183.01 | 3,159,030 | +1.54(+0.85%) |
Sep 18, 2017 | 180.50 | 181.74 | 180.27 | 181.47 | 3,698,635 | +1.58(+0.88%) |
Sep 15, 2017 | 179.24 | 180.36 | 178.81 | 179.89 | 9,234,842 | +1.32(+0.74%) |
Sep 14, 2017 | 178.80 | 179.16 | 178.38 | 178.57 | 3,304,129 | -0.35(-0.20%) |
Sep 13, 2017 | 177.76 | 179.15 | 177.61 | 178.92 | 2,679,361 | +0.29(+0.16%) |
Sep 12, 2017 | 178.00 | 178.72 | 177.80 | 178.63 | 2,348,503 | +0.76(+0.43%) |
Sep 11, 2017 | 177.75 | 179.24 | 177.33 | 177.87 | 4,107,136 | +2.37(+1.35%) |
Sep 08, 2017 | 173.90 | 175.81 | 173.57 | 175.50 | 3,736,383 | +1.51(+0.87%) |
Sep 07, 2017 | 177.05 | 177.48 | 172.61 | 173.99 | 4,620,539 | -2.80(-1.58%) |
Sep 06, 2017 | 177.68 | 176.73 | 176.79 | 4,269,926 | -0.19(-0.11%) | |
Sep 05, 2017 | 180.29 | 180.29 | 176.29 | 176.98 | 4,890,670 | -3.75(-2.07%) |
Sep 01, 2017 | 181.60 | 181.97 | 180.57 | 180.73 | 2,536,811 | -0.43(-0.24%) |
Aug 31, 2017 | 180.35 | 181.87 | 180.25 | 181.16 | 4,376,189 | +0.81(+0.45%) |
Aug 30, 2017 | 178.71 | 181.03 | 178.51 | 180.35 | 3,304,304 | +1.73(+0.97%) |
Aug 29, 2017 | 177.72 | 178.70 | 177.20 | 178.62 | 2,497,962 | -0.08(-0.04%) |
Aug 28, 2017 | 179.77 | 179.90 | 178.02 | 178.70 | 2,986,279 | -0.90(-0.50%) |
Aug 25, 2017 | 179.00 | 180.16 | 178.86 | 179.60 | 2,284,637 | +1.17(+0.66%) |
Aug 24, 2017 | 179.98 | 180.00 | 178.13 | 178.43 | 3,250,035 | -1.55(-0.86%) |
Aug 23, 2017 | 179.25 | 180.52 | 179.00 | 179.98 | 2,444,598 | -0.47(-0.26%) |
Aug 22, 2017 | 178.50 | 180.61 | 178.46 | 180.45 | 2,928,481 | +2.11(+1.18%) |
Aug 21, 2017 | 177.62 | 178.50 | 177.07 | 178.34 | 2,878,449 | +0.78(+0.44%) |
Aug 18, 2017 | 176.57 | 178.82 | 176.30 | 177.56 | 3,586,077 | +0.40(+0.23%) |
Aug 17, 2017 | 178.25 | 178.70 | 177.16 | 177.16 | 4,189,507 | -1.38(-0.77%) |
Aug 16, 2017 | 178.20 | 178.97 | 177.60 | 178.54 | 2,299,204 | +1.07(+0.60%) |
Aug 15, 2017 | 177.74 | 178.15 | 177.24 | 177.47 | 2,669,907 | +0.18(+0.10%) |
Aug 14, 2017 | 176.75 | 177.73 | 176.45 | 177.29 | 2,709,596 | +1.95(+1.11%) |
Aug 11, 2017 | 176.32 | 177.17 | 175.27 | 175.34 | 2,580,408 | -1.02(-0.58%) |
Aug 10, 2017 | 177.13 | 177.60 | 176.26 | 176.36 | 3,084,091 | -1.70(-0.95%) |
Aug 09, 2017 | 175.50 | 178.16 | 175.05 | 178.06 | 2,804,069 | +1.63(+0.92%) |
Aug 08, 2017 | 177.71 | 178.29 | 176.20 | 176.43 | 2,909,285 | -1.61(-0.90%) |
Aug 07, 2017 | 177.04 | 178.41 | 177.04 | 178.04 | 3,279,196 | -1.88(-1.04%) |
Aug 04, 2017 | 179.80 | 179.99 | 178.69 | 179.92 | 2,636,647 | +0.93(+0.52%) |
Aug 03, 2017 | 177.50 | 179.00 | 177.44 | 178.99 | 2,855,761 | +1.14(+0.64%) |
Aug 02, 2017 | 176.29 | 177.92 | 175.91 | 177.85 | 3,174,397 | +1.56(+0.88%) |
Aug 01, 2017 | 175.93 | 176.38 | 174.85 | 176.29 | 2,664,464 | +1.32(+0.75%) |
Jul 31, 2017 | 174.70 | 175.60 | 174.20 | 174.97 | 3,476,886 | +0.97(+0.56%) |
Jul 28, 2017 | 173.06 | 174.34 | 172.13 | 174.00 | 2,401,766 | +0.95(+0.55%) |
Jul 27, 2017 | 173.17 | 173.18 | 172.22 | 173.05 | 3,523,365 | +0.03(+0.02%) |
Jul 26, 2017 | 173.00 | 173.79 | 172.50 | 173.02 | 2,849,544 | +0.08(+0.05%) |
Jul 25, 2017 | 172.15 | 173.37 | 172.15 | 172.94 | 2,921,074 | +1.57(+0.92%) |
Jul 24, 2017 | 171.50 | 171.88 | 171.07 | 171.37 | 2,649,623 | +0.03(+0.02%) |
Jul 21, 2017 | 171.57 | 171.69 | 170.66 | 171.34 | 2,419,774 | +0.01(+0.01%) |
Jul 20, 2017 | 171.33 | 171.87 | 171.07 | 171.33 | 2,137,923 | +0.13(+0.08%) |
Jul 19, 2017 | 170.31 | 171.33 | 170.35 | 171.20 | 1,923,215 | +0.89(+0.52%) |
Jul 18, 2017 | 170.04 | 170.69 | 169.56 | 170.31 | 2,599,866 | +0.15(+0.09%) |
Jul 17, 2017 | 169.44 | 170.73 | 168.95 | 170.16 | 3,044,421 | +0.69(+0.41%) |
Jul 14, 2017 | 168.90 | 169.92 | 168.52 | 169.47 | 2,941,549 | -0.22(-0.13%) |
Jul 13, 2017 | 170.06 | 170.07 | 169.25 | 169.69 | 3,170,520 | -0.23(-0.14%) |
Jul 12, 2017 | 169.79 | 170.09 | 169.06 | 169.92 | 3,018,227 | +0.68(+0.40%) |
Jul 11, 2017 | 169.94 | 170.20 | 168.00 | 169.24 | 3,525,366 | -1.01(-0.59%) |
Jul 10, 2017 | 170.61 | 171.31 | 169.90 | 170.25 | 2,504,422 | -0.89(-0.52%) |
Jul 07, 2017 | 170.84 | 171.32 | 169.90 | 171.14 | 2,967,228 | +0.94(+0.55%) |
Jul 06, 2017 | 171.56 | 171.97 | 170.09 | 170.20 | 3,181,221 | -1.65(-0.96%) |
Jul 05, 2017 | 172.06 | 172.50 | 171.28 | 171.85 | 2,558,551 | +0.05(+0.03%) |