Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 159.36 | 159.59 | 158.34 | 159.36 | 2,010,294 | +0.49(+0.31%) |
Aug 30, 2017 | 158.27 | 158.87 | 157.55 | 158.87 | 1,533,712 | +0.60(+0.38%) |
Aug 29, 2017 | 157.70 | 158.39 | 157.03 | 158.27 | 1,270,982 | +0.36(+0.23%) |
Aug 28, 2017 | 158.16 | 158.54 | 157.43 | 157.91 | 1,506,170 | +0.26(+0.16%) |
Aug 25, 2017 | 158.67 | 158.68 | 157.59 | 157.65 | 1,587,591 | +0.01(+0.00%) |
Aug 24, 2017 | 159.02 | 159.02 | 157.52 | 157.64 | 1,578,032 | -0.43(-0.27%) |
Aug 23, 2017 | 159.15 | 159.19 | 157.80 | 158.07 | 1,631,404 | -1.26(-0.79%) |
Aug 22, 2017 | 159.13 | 159.62 | 158.69 | 159.33 | 2,696,709 | +0.71(+0.44%) |
Aug 21, 2017 | 158.04 | 158.90 | 157.43 | 158.62 | 2,021,404 | +0.79(+0.50%) |
Aug 18, 2017 | 159.25 | 159.46 | 157.77 | 157.83 | 2,370,968 | -1.41(-0.89%) |
Aug 17, 2017 | 161.14 | 161.40 | 159.19 | 159.25 | 1,800,795 | -1.99(-1.24%) |
Aug 16, 2017 | 160.69 | 161.79 | 160.23 | 161.24 | 2,197,559 | +0.57(+0.36%) |
Aug 15, 2017 | 160.53 | 161.18 | 160.15 | 160.66 | 1,352,074 | -0.15(-0.09%) |
Aug 14, 2017 | 160.26 | 161.01 | 159.80 | 160.81 | 1,630,522 | +1.08(+0.67%) |
Aug 11, 2017 | 160.41 | 160.41 | 159.46 | 159.73 | 1,873,432 | -0.19(-0.12%) |
Aug 10, 2017 | 159.45 | 160.65 | 159.11 | 159.93 | 2,026,535 | -0.19(-0.12%) |
Aug 09, 2017 | 160.28 | 161.23 | 159.43 | 160.12 | 2,091,880 | +0.04(+0.02%) |
Aug 08, 2017 | 160.39 | 161.22 | 159.51 | 160.08 | 2,393,073 | -0.78(-0.49%) |
Aug 07, 2017 | 161.22 | 161.61 | 160.28 | 160.87 | 1,512,046 | -0.16(-0.10%) |
Aug 04, 2017 | 161.26 | 161.77 | 159.83 | 161.03 | 1,963,515 | +0.02(+0.01%) |
Aug 03, 2017 | 159.68 | 161.02 | 159.07 | 161.00 | 2,648,888 | +1.71(+1.08%) |
Aug 02, 2017 | 157.57 | 159.44 | 157.28 | 159.29 | 2,617,274 | +1.73(+1.10%) |
Aug 01, 2017 | 156.87 | 157.66 | 156.46 | 157.56 | 2,561,856 | +1.56(+1.00%) |
Jul 31, 2017 | 155.10 | 156.38 | 154.95 | 156.00 | 2,364,501 | +1.12(+0.73%) |
Jul 28, 2017 | 155.71 | 155.90 | 154.08 | 154.88 | 1,918,838 | -0.26(-0.17%) |
Jul 27, 2017 | 154.43 | 155.52 | 153.29 | 155.13 | 2,804,902 | +0.79(+0.51%) |
Jul 26, 2017 | 155.44 | 155.99 | 153.97 | 154.34 | 3,767,994 | -0.28(-0.18%) |
Jul 25, 2017 | 157.15 | 158.59 | 152.90 | 154.62 | 8,499,769 | -8.23(-5.05%) |
Jul 24, 2017 | 163.78 | 164.14 | 162.85 | 162.85 | 2,792,056 | -0.90(-0.55%) |
Jul 21, 2017 | 164.13 | 164.28 | 162.45 | 163.75 | 2,896,575 | -1.00(-0.61%) |
Jul 20, 2017 | 164.56 | 165.41 | 164.45 | 164.75 | 1,737,519 | +0.27(+0.17%) |
Jul 19, 2017 | 164.02 | 164.48 | 163.76 | 164.48 | 1,064,254 | +0.61(+0.37%) |
Jul 18, 2017 | 163.38 | 164.03 | 163.08 | 163.87 | 2,014,714 | -0.29(-0.17%) |
Jul 17, 2017 | 164.56 | 164.56 | 163.31 | 164.15 | 1,690,386 | -0.07(-0.04%) |
Jul 14, 2017 | 164.03 | 164.59 | 163.34 | 164.22 | 1,369,435 | +0.53(+0.32%) |
Jul 13, 2017 | 163.78 | 164.40 | 162.99 | 163.70 | 1,468,557 | -0.16(-0.10%) |
Jul 12, 2017 | 163.56 | 165.01 | 163.06 | 163.86 | 1,867,087 | +1.27(+0.78%) |
Jul 11, 2017 | 163.17 | 163.78 | 161.30 | 162.59 | 1,635,191 | -0.64(-0.39%) |
Jul 10, 2017 | 162.54 | 164.20 | 162.07 | 163.23 | 1,687,473 | +0.70(+0.43%) |
Jul 07, 2017 | 161.69 | 162.97 | 161.34 | 162.53 | 1,974,264 | +1.22(+0.76%) |
Jul 06, 2017 | 162.11 | 162.63 | 161.22 | 161.31 | 1,534,342 | -1.35(-0.83%) |
Jul 05, 2017 | 162.85 | 163.04 | 162.39 | 162.66 | 1,373,764 | -0.05(-0.03%) |
Jul 03, 2017 | 162.18 | 163.12 | 161.88 | 162.72 | 1,341,534 | +1.27(+0.79%) |
Jun 30, 2017 | 162.78 | 162.78 | 161.18 | 161.45 | 2,282,401 | +0.26(+0.16%) |
Jun 29, 2017 | 163.66 | 163.66 | 160.59 | 161.18 | 2,333,931 | -2.15(-1.32%) |
Jun 28, 2017 | 163.46 | 163.76 | 162.92 | 163.33 | 1,989,660 | +0.65(+0.40%) |
Jun 27, 2017 | 164.40 | 164.79 | 162.37 | 162.68 | 2,888,745 | -2.19(-1.33%) |
Jun 26, 2017 | 165.01 | 165.54 | 164.64 | 164.88 | 1,743,553 | -0.22(-0.14%) |
Jun 23, 2017 | 164.40 | 165.31 | 164.18 | 165.10 | 2,043,733 | +0.53(+0.32%) |
Jun 22, 2017 | 164.97 | 165.27 | 164.47 | 164.57 | 1,805,849 | -0.50(-0.30%) |
Jun 21, 2017 | 165.97 | 165.97 | 164.47 | 165.07 | 2,337,778 | -0.39(-0.23%) |
Jun 20, 2017 | 165.53 | 166.40 | 165.22 | 165.46 | 1,974,571 | +0.00(+0.00%) |
Jun 19, 2017 | 165.95 | 165.95 | 164.94 | 165.46 | 2,150,458 | +0.09(+0.06%) |
Jun 16, 2017 | 164.19 | 165.53 | 163.97 | 165.36 | 4,410,952 | +1.51(+0.92%) |
Jun 15, 2017 | 162.46 | 163.88 | 162.42 | 163.85 | 2,055,544 | +0.99(+0.61%) |
Jun 14, 2017 | 162.68 | 163.46 | 162.49 | 162.86 | 2,044,228 | +0.70(+0.43%) |
Jun 13, 2017 | 160.97 | 162.59 | 160.96 | 162.16 | 2,177,726 | +1.33(+0.83%) |
Jun 12, 2017 | 160.47 | 161.63 | 159.36 | 160.83 | 3,079,637 | +0.36(+0.22%) |
Jun 09, 2017 | 159.75 | 160.50 | 159.47 | 160.47 | 2,441,701 | +0.77(+0.48%) |
Jun 08, 2017 | 159.77 | 158.27 | 159.70 | 3,161,069 | +0.72(+0.45%) | |
Jun 07, 2017 | 159.54 | 159.65 | 158.28 | 158.98 | 2,431,569 | -0.31(-0.19%) |
Jun 06, 2017 | 159.76 | 160.26 | 159.29 | 159.29 | 1,881,119 | -0.63(-0.39%) |
Jun 05, 2017 | 160.35 | 160.78 | 159.92 | 159.92 | 1,615,962 | -0.37(-0.23%) |
Jun 02, 2017 | 159.02 | 160.83 | 158.81 | 160.29 | 2,362,312 | +1.82(+1.15%) |