Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 157.14 | 157.95 | 156.69 | 157.84 | 304,722 | +0.87(+0.56%) |
Sep 28, 2017 | 156.78 | 157.41 | 156.66 | 156.97 | 48,332 | +0.17(+0.11%) |
Sep 27, 2017 | 157.10 | 157.10 | 156.13 | 156.79 | 56,362 | +0.02(+0.01%) |
Sep 26, 2017 | 157.24 | 157.46 | 156.69 | 156.78 | 57,228 | -0.25(-0.16%) |
Sep 25, 2017 | 157.47 | 157.97 | 156.83 | 157.02 | 44,263 | -0.48(-0.30%) |
Sep 22, 2017 | 157.49 | 157.66 | 156.72 | 157.50 | 59,027 | +0.07(+0.05%) |
Sep 21, 2017 | 158.21 | 158.24 | 157.39 | 157.43 | 52,749 | -0.87(-0.55%) |
Sep 20, 2017 | 158.07 | 158.41 | 157.24 | 158.30 | 68,787 | +0.34(+0.21%) |
Sep 19, 2017 | 159.43 | 159.43 | 157.88 | 157.96 | 42,286 | -1.37(-0.86%) |
Sep 18, 2017 | 159.57 | 159.84 | 159.03 | 159.33 | 37,867 | +0.18(+0.11%) |
Sep 15, 2017 | 159.83 | 159.93 | 159.07 | 159.15 | 140,367 | -0.60(-0.38%) |
Sep 14, 2017 | 159.19 | 160.01 | 158.98 | 159.75 | 47,898 | +0.29(+0.18%) |
Sep 13, 2017 | 159.96 | 160.14 | 159.00 | 159.46 | 415,020 | -0.56(-0.35%) |
Sep 12, 2017 | 159.84 | 160.02 | 159.49 | 160.02 | 70,770 | +0.29(+0.18%) |
Sep 11, 2017 | 159.28 | 159.72 | 158.85 | 159.72 | 96,994 | +1.20(+0.76%) |
Sep 08, 2017 | 157.69 | 158.76 | 157.09 | 158.53 | 59,954 | +0.69(+0.44%) |
Sep 07, 2017 | 156.27 | 158.15 | 156.24 | 157.84 | 122,590 | +1.48(+0.95%) |
Sep 06, 2017 | 156.18 | 156.41 | 155.61 | 156.35 | 16,928 | +0.72(+0.47%) |
Sep 05, 2017 | 155.88 | 156.42 | 155.03 | 155.63 | 28,091 | -0.77(-0.49%) |
Sep 01, 2017 | 156.67 | 156.89 | 156.04 | 156.40 | 27,320 | -0.06(-0.04%) |
Aug 31, 2017 | 154.21 | 156.59 | 154.21 | 156.46 | 32,552 | +2.67(+1.74%) |
Aug 30, 2017 | 152.81 | 154.10 | 152.70 | 153.78 | 18,207 | +0.90(+0.59%) |
Aug 29, 2017 | 151.82 | 153.00 | 151.82 | 152.88 | 18,913 | +0.27(+0.18%) |
Aug 28, 2017 | 152.24 | 152.77 | 152.24 | 152.61 | 33,103 | +1.06(+0.70%) |
Aug 25, 2017 | 151.96 | 152.41 | 151.55 | 151.55 | 37,669 | -0.07(-0.05%) |
Aug 24, 2017 | 151.28 | 151.81 | 151.12 | 151.62 | 27,669 | +0.50(+0.33%) |
Aug 23, 2017 | 151.72 | 151.72 | 151.05 | 151.12 | 27,719 | -1.07(-0.70%) |
Aug 22, 2017 | 150.52 | 152.32 | 150.52 | 152.20 | 33,994 | +1.76(+1.17%) |
Aug 21, 2017 | 149.64 | 150.60 | 149.64 | 150.44 | 24,587 | +0.66(+0.44%) |
Aug 18, 2017 | 149.95 | 150.59 | 149.47 | 149.78 | 37,896 | -0.59(-0.40%) |
Aug 17, 2017 | 151.91 | 152.21 | 150.37 | 150.37 | 123,196 | -1.95(-1.28%) |
Aug 16, 2017 | 152.10 | 152.63 | 152.04 | 152.32 | 24,621 | +0.41(+0.27%) |
Aug 15, 2017 | 152.18 | 152.36 | 151.89 | 151.91 | 34,079 | +0.10(+0.07%) |
Aug 14, 2017 | 151.76 | 152.05 | 151.57 | 151.81 | 36,548 | +0.96(+0.64%) |
Aug 11, 2017 | 150.45 | 151.52 | 150.45 | 150.85 | 36,024 | +0.53(+0.35%) |
Aug 10, 2017 | 151.89 | 152.00 | 150.28 | 150.32 | 81,904 | -2.12(-1.39%) |
Aug 09, 2017 | 151.63 | 152.46 | 151.60 | 152.44 | 105,676 | +0.27(+0.17%) |
Aug 08, 2017 | 152.79 | 153.02 | 152.00 | 152.17 | 43,192 | -0.81(-0.53%) |
Aug 07, 2017 | 152.75 | 152.98 | 152.56 | 152.98 | 37,894 | +0.20(+0.13%) |
Aug 04, 2017 | 153.24 | 153.29 | 152.51 | 152.78 | 39,470 | -0.23(-0.15%) |
Aug 03, 2017 | 152.63 | 153.28 | 152.28 | 153.01 | 55,662 | +0.45(+0.29%) |
Aug 02, 2017 | 152.92 | 152.92 | 152.04 | 152.56 | 61,006 | -0.15(-0.10%) |
Aug 01, 2017 | 153.40 | 153.51 | 152.59 | 152.71 | 84,659 | -0.46(-0.30%) |
Jul 31, 2017 | 153.64 | 153.77 | 153.17 | 153.17 | 50,664 | -0.26(-0.17%) |
Jul 28, 2017 | 152.71 | 153.62 | 152.17 | 153.42 | 36,534 | +0.71(+0.47%) |
Jul 27, 2017 | 154.38 | 154.38 | 152.15 | 152.71 | 46,064 | -1.18(-0.77%) |
Jul 26, 2017 | 154.15 | 154.27 | 153.74 | 153.89 | 59,010 | -0.49(-0.31%) |
Jul 25, 2017 | 155.80 | 155.89 | 154.24 | 154.38 | 63,573 | -1.20(-0.77%) |
Jul 24, 2017 | 155.44 | 155.70 | 154.93 | 155.58 | 50,787 | +0.06(+0.04%) |
Jul 21, 2017 | 155.26 | 155.81 | 155.26 | 155.51 | 38,097 | -0.16(-0.11%) |
Jul 20, 2017 | 154.79 | 155.95 | 154.47 | 155.68 | 39,123 | +1.07(+0.69%) |
Jul 19, 2017 | 154.06 | 154.60 | 154.06 | 154.60 | 63,994 | +1.29(+0.84%) |
Jul 18, 2017 | 153.13 | 153.39 | 152.30 | 153.31 | 738,172 | +0.06(+0.04%) |
Jul 17, 2017 | 153.96 | 154.08 | 153.17 | 153.25 | 67,088 | -0.55(-0.36%) |
Jul 14, 2017 | 153.14 | 154.07 | 152.84 | 153.80 | 40,737 | +0.97(+0.63%) |
Jul 13, 2017 | 152.93 | 153.27 | 151.76 | 152.83 | 72,605 | +0.11(+0.07%) |
Jul 12, 2017 | 152.42 | 153.15 | 152.42 | 152.72 | 55,871 | +1.05(+0.69%) |
Jul 11, 2017 | 151.87 | 151.97 | 150.91 | 151.66 | 96,688 | -0.10(-0.07%) |
Jul 10, 2017 | 152.34 | 152.34 | 151.46 | 151.77 | 52,530 | -0.51(-0.34%) |
Jul 07, 2017 | 151.76 | 152.37 | 151.60 | 152.28 | 176,609 | +0.86(+0.57%) |
Jul 06, 2017 | 152.89 | 153.00 | 151.23 | 151.42 | 223,300 | -1.94(-1.27%) |
Jul 05, 2017 | 152.75 | 153.62 | 152.19 | 153.36 | 302,805 | +0.84(+0.55%) |