Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 157.10 | 160.65 | 156.70 | 160.40 | 3,209,967 | +4.40(+2.82%) |
Aug 30, 2017 | 155.48 | 157.06 | 154.14 | 156.00 | 2,584,839 | +0.78(+0.50%) |
Aug 29, 2017 | 145.24 | 155.80 | 144.62 | 155.22 | 5,486,497 | -1.72(-1.10%) |
Aug 28, 2017 | 157.80 | 157.92 | 153.86 | 156.94 | 3,416,267 | +1.02(+0.65%) |
Aug 25, 2017 | 154.32 | 156.48 | 152.56 | 155.92 | 4,356,414 | +4.58(+3.03%) |
Aug 24, 2017 | 156.28 | 157.16 | 148.36 | 151.34 | 5,981,844 | -4.50(-2.89%) |
Aug 23, 2017 | 150.94 | 157.24 | 149.58 | 155.84 | 5,716,887 | -1.90(-1.20%) |
Aug 22, 2017 | 151.56 | 158.30 | 151.04 | 157.74 | 4,370,226 | +10.80(+7.35%) |
Aug 21, 2017 | 142.50 | 147.32 | 139.32 | 146.94 | 4,887,454 | +5.62(+3.98%) |
Aug 18, 2017 | 141.68 | 148.32 | 136.86 | 141.32 | 8,927,088 | +4.84(+3.55%) |
Aug 17, 2017 | 159.26 | 161.52 | 136.00 | 136.48 | 11,329,044 | -27.18(-16.61%) |
Aug 16, 2017 | 162.54 | 164.96 | 161.20 | 163.66 | 3,284,413 | +1.22(+0.75%) |
Aug 15, 2017 | 165.90 | 165.90 | 159.30 | 162.44 | 3,080,859 | +0.80(+0.49%) |
Aug 14, 2017 | 154.10 | 161.90 | 154.06 | 161.64 | 3,999,796 | +18.28(+12.75%) |
Aug 11, 2017 | 146.40 | 150.64 | 139.26 | 143.36 | 5,487,433 | -6.50(-4.34%) |
Aug 10, 2017 | 169.24 | 169.46 | 148.90 | 149.86 | 8,227,018 | -23.98(-13.79%) |
Aug 09, 2017 | 173.90 | 177.62 | 168.74 | 173.84 | 3,858,710 | -4.92(-2.75%) |
Aug 08, 2017 | 183.78 | 186.42 | 176.12 | 178.76 | 2,750,167 | -5.18(-2.82%) |
Aug 07, 2017 | 182.20 | 183.96 | 181.70 | 183.94 | 997,563 | +2.40(+1.32%) |
Aug 04, 2017 | 181.92 | 184.04 | 181.10 | 181.54 | 1,644,299 | +0.50(+0.28%) |
Aug 03, 2017 | 183.02 | 183.30 | 180.27 | 181.04 | 1,592,128 | -2.38(-1.30%) |
Aug 02, 2017 | 185.36 | 185.42 | 179.62 | 183.42 | 1,992,074 | -0.58(-0.32%) |
Aug 01, 2017 | 184.06 | 185.16 | 182.74 | 184.00 | 1,206,686 | +2.10(+1.15%) |
Jul 31, 2017 | 183.30 | 183.50 | 179.76 | 181.90 | 1,608,615 | +1.46(+0.81%) |
Jul 28, 2017 | 178.56 | 181.12 | 175.92 | 180.44 | 2,074,613 | -1.88(-1.03%) |
Jul 27, 2017 | 185.74 | 185.74 | 172.26 | 182.32 | 3,181,566 | -1.70(-0.92%) |
Jul 26, 2017 | 185.40 | 186.86 | 183.54 | 184.02 | 1,123,977 | -0.16(-0.09%) |
Jul 25, 2017 | 185.48 | 186.04 | 183.50 | 184.18 | 1,433,490 | -0.86(-0.46%) |
Jul 24, 2017 | 182.34 | 185.80 | 182.22 | 185.04 | 1,470,049 | +3.12(+1.72%) |
Jul 21, 2017 | 179.34 | 181.96 | 178.58 | 181.92 | 1,880,389 | +1.46(+0.81%) |
Jul 20, 2017 | 180.08 | 180.46 | 177.26 | 180.46 | 2,216,935 | +1.70(+0.95%) |
Jul 19, 2017 | 178.44 | 180.44 | 178.02 | 178.76 | 2,254,776 | +1.94(+1.10%) |
Jul 18, 2017 | 172.72 | 176.84 | 171.00 | 176.82 | 2,354,373 | +2.38(+1.36%) |
Jul 17, 2017 | 173.22 | 175.08 | 172.84 | 174.44 | 1,679,501 | +4.44(+2.61%) |
Jul 14, 2017 | 167.14 | 171.24 | 166.97 | 170.00 | 2,445,616 | +2.91(+1.74%) |
Jul 13, 2017 | 165.32 | 167.55 | 165.24 | 167.09 | 2,836,752 | +1.82(+1.10%) |
Jul 12, 2017 | 163.64 | 165.87 | 163.35 | 165.27 | 2,749,555 | +4.41(+2.74%) |
Jul 11, 2017 | 159.70 | 161.58 | 153.24 | 160.86 | 4,339,099 | +0.69(+0.43%) |
Jul 10, 2017 | 156.61 | 161.42 | 156.26 | 160.17 | 2,260,301 | +3.81(+2.44%) |
Jul 07, 2017 | 153.97 | 156.56 | 152.64 | 156.36 | 3,955,811 | +5.36(+3.55%) |
Jul 06, 2017 | 155.91 | 156.85 | 149.67 | 151.00 | 5,250,657 | -8.00(-5.03%) |
Jul 05, 2017 | 159.96 | 161.02 | 154.57 | 159.00 | 3,417,091 | -0.11(-0.07%) |
Jul 03, 2017 | 163.70 | 164.53 | 158.80 | 159.11 | 2,039,075 | -2.16(-1.34%) |
Jun 30, 2017 | 162.76 | 164.15 | 155.73 | 161.27 | 3,982,995 | +2.91(+1.84%) |
Jun 29, 2017 | 166.86 | 166.90 | 142.01 | 158.36 | 9,617,523 | -8.74(-5.23%) |
Jun 28, 2017 | 165.21 | 167.80 | 163.35 | 167.10 | 2,453,304 | +5.00(+3.08%) |
Jun 27, 2017 | 167.17 | 169.00 | 162.00 | 162.10 | 4,545,548 | -5.96(-3.55%) |
Jun 26, 2017 | 166.56 | 168.24 | 165.01 | 168.06 | 2,599,183 | +3.63(+2.21%) |
Jun 23, 2017 | 162.90 | 164.74 | 161.73 | 164.43 | 1,831,023 | +1.56(+0.96%) |
Jun 22, 2017 | 161.51 | 163.68 | 160.47 | 162.87 | 2,108,632 | +1.77(+1.10%) |
Jun 21, 2017 | 162.70 | 163.46 | 159.66 | 161.10 | 2,978,204 | +1.32(+0.83%) |
Jun 20, 2017 | 162.50 | 162.79 | 159.06 | 159.78 | 3,985,281 | -4.20(-2.56%) |
Jun 19, 2017 | 161.87 | 164.87 | 161.68 | 163.98 | 3,350,083 | +4.63(+2.91%) |
Jun 16, 2017 | 158.91 | 159.35 | 156.00 | 159.35 | 3,065,671 | +1.73(+1.10%) |
Jun 15, 2017 | 153.28 | 159.07 | 152.83 | 157.62 | 3,338,172 | -1.81(-1.14%) |
Jun 14, 2017 | 159.04 | 160.21 | 156.36 | 159.43 | 4,340,333 | +0.49(+0.31%) |
Jun 13, 2017 | 156.79 | 159.30 | 156.25 | 158.94 | 2,655,951 | +5.31(+3.46%) |
Jun 12, 2017 | 153.43 | 154.17 | 149.40 | 153.63 | 4,237,498 | -1.68(-1.08%) |
Jun 09, 2017 | 159.10 | 160.79 | 148.32 | 155.31 | 5,371,981 | -2.40(-1.52%) |
Jun 08, 2017 | 154.25 | 158.57 | 154.19 | 157.71 | 2,428,955 | +3.66(+2.38%) |
Jun 07, 2017 | 154.22 | 154.93 | 150.02 | 154.05 | 2,890,364 | +1.58(+1.04%) |
Jun 06, 2017 | 154.37 | 155.40 | 151.68 | 152.47 | 3,007,874 | -3.38(-2.17%) |
Jun 05, 2017 | 155.87 | 159.12 | 155.78 | 155.85 | 1,527,142 | -0.80(-0.51%) |
Jun 02, 2017 | 156.48 | 158.19 | 155.68 | 156.65 | 2,044,617 | -0.34(-0.22%) |