Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 167.12 | 171.61 | 166.15 | 170.04 | 1,162,919 | +3.11(+1.86%) |
Aug 30, 2017 | 166.50 | 167.78 | 165.15 | 166.93 | 912,739 | +0.51(+0.31%) |
Aug 29, 2017 | 166.08 | 166.73 | 164.29 | 166.42 | 1,049,438 | -0.35(-0.21%) |
Aug 28, 2017 | 166.80 | 168.03 | 164.80 | 166.77 | 1,105,780 | +0.03(+0.02%) |
Aug 25, 2017 | 169.37 | 169.99 | 164.01 | 166.74 | 2,264,194 | -4.26(-2.49%) |
Aug 24, 2017 | 175.37 | 175.47 | 170.95 | 171.01 | 1,316,106 | -4.09(-2.34%) |
Aug 23, 2017 | 175.52 | 176.59 | 174.54 | 175.10 | 742,377 | -1.23(-0.70%) |
Aug 22, 2017 | 176.71 | 178.16 | 175.47 | 176.33 | 804,780 | -0.44(-0.25%) |
Aug 21, 2017 | 176.13 | 177.12 | 174.09 | 176.77 | 1,097,453 | +0.76(+0.43%) |
Aug 18, 2017 | 175.32 | 176.32 | 174.26 | 176.01 | 1,367,487 | +0.37(+0.21%) |
Aug 17, 2017 | 174.13 | 177.91 | 173.94 | 175.63 | 845,009 | +0.55(+0.31%) |
Aug 16, 2017 | 175.49 | 176.42 | 173.94 | 175.08 | 1,505,047 | -0.47(-0.27%) |
Aug 15, 2017 | 179.48 | 179.48 | 175.27 | 175.55 | 2,175,557 | -5.35(-2.96%) |
Aug 14, 2017 | 181.74 | 182.01 | 179.30 | 180.90 | 722,960 | +0.98(+0.54%) |
Aug 11, 2017 | 176.36 | 181.69 | 175.48 | 179.93 | 810,387 | +0.31(+0.17%) |
Aug 10, 2017 | 179.74 | 181.09 | 178.81 | 179.62 | 843,444 | -1.21(-0.67%) |
Aug 09, 2017 | 178.31 | 181.13 | 176.80 | 180.83 | 1,278,785 | +1.58(+0.88%) |
Aug 08, 2017 | 181.63 | 181.63 | 178.57 | 179.25 | 1,167,404 | -3.07(-1.68%) |
Aug 07, 2017 | 184.17 | 185.55 | 181.78 | 182.32 | 966,902 | -1.27(-0.69%) |
Aug 04, 2017 | 185.85 | 187.47 | 182.29 | 183.59 | 1,265,548 | -1.34(-0.73%) |
Aug 03, 2017 | 180.01 | 186.40 | 179.59 | 184.94 | 2,129,532 | +5.49(+3.06%) |
Aug 02, 2017 | 176.32 | 180.41 | 175.95 | 179.45 | 1,961,685 | +5.50(+3.16%) |
Aug 01, 2017 | 174.20 | 175.07 | 172.77 | 173.94 | 802,425 | -0.05(-0.03%) |
Jul 31, 2017 | 171.73 | 174.20 | 171.14 | 173.99 | 1,709,030 | +3.18(+1.86%) |
Jul 28, 2017 | 170.91 | 171.97 | 169.66 | 170.81 | 1,252,999 | +0.62(+0.36%) |
Jul 27, 2017 | 173.93 | 174.40 | 168.94 | 170.19 | 1,996,301 | -3.73(-2.15%) |
Jul 26, 2017 | 181.92 | 181.92 | 172.59 | 173.93 | 3,098,284 | -5.57(-3.10%) |
Jul 25, 2017 | 193.12 | 193.12 | 179.18 | 179.50 | 4,554,274 | -20.12(-10.08%) |
Jul 24, 2017 | 199.46 | 202.36 | 198.92 | 199.62 | 1,242,278 | +0.70(+0.35%) |
Jul 21, 2017 | 198.28 | 199.70 | 197.84 | 198.92 | 581,673 | +0.73(+0.37%) |
Jul 20, 2017 | 198.92 | 198.92 | 195.62 | 198.19 | 652,930 | -0.07(-0.04%) |
Jul 19, 2017 | 198.31 | 198.34 | 195.86 | 198.27 | 701,370 | +1.00(+0.51%) |
Jul 18, 2017 | 194.74 | 198.25 | 194.30 | 197.27 | 1,031,750 | +2.99(+1.54%) |
Jul 17, 2017 | 195.09 | 195.81 | 192.18 | 194.28 | 1,253,471 | -0.90(-0.46%) |
Jul 14, 2017 | 196.28 | 197.52 | 194.81 | 195.18 | 856,836 | -1.16(-0.59%) |
Jul 13, 2017 | 199.47 | 199.94 | 195.53 | 196.34 | 898,815 | -2.88(-1.45%) |
Jul 12, 2017 | 198.21 | 200.55 | 197.41 | 199.22 | 552,361 | +1.33(+0.67%) |
Jul 11, 2017 | 197.05 | 198.31 | 195.61 | 197.88 | 831,354 | +0.46(+0.23%) |
Jul 10, 2017 | 198.43 | 198.56 | 195.35 | 197.43 | 613,518 | -0.65(-0.33%) |
Jul 07, 2017 | 195.20 | 199.41 | 195.20 | 198.08 | 476,141 | +3.25(+1.67%) |
Jul 06, 2017 | 193.08 | 196.15 | 191.40 | 194.83 | 669,488 | +0.76(+0.39%) |
Jul 05, 2017 | 195.21 | 196.90 | 193.29 | 194.08 | 624,475 | -1.76(-0.90%) |
Jul 03, 2017 | 197.36 | 198.22 | 195.16 | 195.84 | 189,671 | -1.50(-0.76%) |
Jun 30, 2017 | 197.10 | 199.32 | 196.48 | 197.34 | 573,206 | +0.73(+0.37%) |
Jun 29, 2017 | 199.19 | 199.19 | 193.82 | 196.62 | 699,511 | -2.66(-1.33%) |
Jun 28, 2017 | 199.19 | 200.10 | 197.10 | 199.27 | 792,956 | +0.43(+0.22%) |
Jun 27, 2017 | 204.72 | 204.72 | 198.71 | 198.84 | 665,408 | -5.35(-2.62%) |
Jun 26, 2017 | 202.93 | 206.72 | 202.50 | 204.20 | 608,065 | +1.71(+0.84%) |
Jun 23, 2017 | 203.28 | 203.97 | 201.23 | 202.49 | 668,986 | -0.97(-0.48%) |
Jun 22, 2017 | 201.59 | 203.78 | 200.75 | 203.46 | 612,860 | +1.87(+0.93%) |
Jun 21, 2017 | 201.11 | 202.25 | 200.54 | 201.60 | 431,702 | +0.99(+0.49%) |
Jun 20, 2017 | 201.36 | 203.02 | 199.66 | 200.61 | 645,101 | -0.65(-0.32%) |
Jun 19, 2017 | 196.97 | 201.39 | 196.87 | 201.26 | 986,295 | +4.56(+2.32%) |
Jun 16, 2017 | 195.75 | 197.73 | 194.92 | 196.70 | 1,507,850 | +1.19(+0.61%) |
Jun 15, 2017 | 194.94 | 195.83 | 192.50 | 195.50 | 469,484 | -0.93(-0.47%) |
Jun 14, 2017 | 195.37 | 198.48 | 194.82 | 196.44 | 760,670 | +2.02(+1.04%) |
Jun 13, 2017 | 191.09 | 196.05 | 190.65 | 194.42 | 763,619 | +4.47(+2.35%) |
Jun 12, 2017 | 190.82 | 191.69 | 187.19 | 189.95 | 973,210 | -1.97(-1.03%) |
Jun 09, 2017 | 199.10 | 200.25 | 190.47 | 191.93 | 1,467,626 | -10.88(-5.37%) |
Jun 08, 2017 | 203.12 | 203.46 | 201.72 | 202.81 | 440,677 | -0.25(-0.12%) |
Jun 07, 2017 | 203.40 | 203.51 | 200.76 | 203.06 | 552,265 | +0.28(+0.14%) |
Jun 06, 2017 | 201.99 | 203.32 | 201.22 | 202.78 | 980,018 | +0.70(+0.35%) |
Jun 05, 2017 | 202.91 | 203.12 | 201.06 | 202.08 | 482,873 | -0.89(-0.44%) |
Jun 02, 2017 | 200.77 | 204.23 | 199.74 | 202.97 | 783,146 | +2.52(+1.26%) |