Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 180.38 | 184.36 | 179.86 | 183.97 | 2,070,579 | +4.12(+2.29%) |
Aug 30, 2017 | 177.90 | 180.21 | 177.37 | 179.85 | 1,470,205 | +2.39(+1.35%) |
Aug 29, 2017 | 174.68 | 177.62 | 174.28 | 177.46 | 1,576,275 | +2.06(+1.17%) |
Aug 28, 2017 | 174.78 | 175.71 | 174.22 | 175.40 | 1,487,399 | +1.19(+0.68%) |
Aug 25, 2017 | 173.55 | 175.57 | 173.47 | 174.22 | 1,564,207 | +1.24(+0.72%) |
Aug 24, 2017 | 172.84 | 173.64 | 172.56 | 172.98 | 1,197,273 | +0.15(+0.09%) |
Aug 23, 2017 | 173.32 | 174.27 | 172.19 | 172.83 | 2,206,159 | -0.96(-0.55%) |
Aug 22, 2017 | 171.59 | 173.86 | 171.21 | 173.79 | 1,293,497 | +2.73(+1.60%) |
Aug 21, 2017 | 169.86 | 171.19 | 169.58 | 171.06 | 1,205,314 | +1.42(+0.83%) |
Aug 18, 2017 | 169.63 | 171.40 | 169.24 | 169.64 | 1,203,104 | -0.31(-0.19%) |
Aug 17, 2017 | 172.23 | 172.74 | 169.94 | 169.96 | 1,179,850 | -2.51(-1.45%) |
Aug 16, 2017 | 171.00 | 173.01 | 170.89 | 172.47 | 1,290,407 | +1.85(+1.08%) |
Aug 15, 2017 | 171.79 | 172.29 | 170.42 | 170.62 | 1,009,671 | -0.46(-0.27%) |
Aug 14, 2017 | 171.98 | 172.28 | 170.77 | 171.08 | 1,202,788 | +0.79(+0.46%) |
Aug 11, 2017 | 168.73 | 171.15 | 167.19 | 170.29 | 2,240,640 | +1.46(+0.87%) |
Aug 10, 2017 | 169.01 | 170.45 | 168.41 | 168.83 | 2,305,758 | -1.49(-0.88%) |
Aug 09, 2017 | 167.37 | 171.06 | 167.37 | 170.32 | 4,358,468 | -0.72(-0.42%) |
Aug 08, 2017 | 173.52 | 173.85 | 170.98 | 171.04 | 1,676,897 | -3.30(-1.89%) |
Aug 07, 2017 | 173.36 | 174.42 | 172.70 | 174.34 | 805,701 | +1.00(+0.58%) |
Aug 04, 2017 | 173.84 | 172.19 | 173.34 | 765,027 | +0.58(+0.34%) | |
Aug 03, 2017 | 173.01 | 173.23 | 171.91 | 172.76 | 949,218 | -0.69(-0.40%) |
Aug 02, 2017 | 172.89 | 173.59 | 172.53 | 173.45 | 1,393,731 | +0.95(+0.55%) |
Aug 01, 2017 | 173.17 | 173.51 | 172.15 | 172.49 | 1,406,224 | -0.06(-0.03%) |
Jul 31, 2017 | 173.62 | 174.05 | 172.33 | 172.55 | 1,298,228 | -0.43(-0.25%) |
Jul 28, 2017 | 172.33 | 173.51 | 170.59 | 172.99 | 1,349,803 | +0.69(+0.40%) |
Jul 27, 2017 | 172.87 | 174.00 | 171.37 | 172.30 | 2,521,829 | +0.21(+0.12%) |
Jul 26, 2017 | 172.20 | 173.74 | 167.29 | 172.09 | 4,012,082 | -4.98(-2.81%) |
Jul 25, 2017 | 178.69 | 179.19 | 176.46 | 177.07 | 1,465,582 | -2.00(-1.11%) |
Jul 24, 2017 | 179.05 | 179.77 | 178.53 | 179.07 | 819,642 | -0.02(-0.01%) |
Jul 21, 2017 | 178.22 | 179.70 | 177.99 | 179.09 | 800,358 | +0.62(+0.35%) |
Jul 20, 2017 | 179.67 | 177.09 | 178.47 | 1,128,941 | +1.38(+0.78%) | |
Jul 19, 2017 | 177.01 | 177.58 | 176.21 | 177.09 | 948,377 | +0.79(+0.45%) |
Jul 18, 2017 | 177.54 | 177.89 | 175.82 | 176.31 | 1,458,035 | -1.42(-0.80%) |
Jul 17, 2017 | 178.01 | 179.31 | 177.55 | 177.72 | 1,319,629 | -0.16(-0.09%) |
Jul 14, 2017 | 176.81 | 178.20 | 176.33 | 177.88 | 886,980 | +0.90(+0.51%) |
Jul 13, 2017 | 177.51 | 177.64 | 176.27 | 176.98 | 943,409 | -0.17(-0.09%) |
Jul 12, 2017 | 176.17 | 177.66 | 176.02 | 177.14 | 1,120,636 | +1.53(+0.87%) |
Jul 11, 2017 | 174.64 | 176.10 | 173.89 | 175.61 | 2,163,759 | +0.95(+0.55%) |
Jul 10, 2017 | 174.78 | 175.27 | 173.74 | 174.66 | 1,518,265 | +0.18(+0.10%) |
Jul 07, 2017 | 172.82 | 174.97 | 172.43 | 174.48 | 1,368,963 | +2.41(+1.40%) |
Jul 06, 2017 | 171.82 | 172.81 | 171.33 | 172.07 | 2,330,070 | -0.69(-0.40%) |
Jul 05, 2017 | 171.64 | 173.45 | 171.28 | 172.76 | 1,207,297 | +1.31(+0.76%) |
Jul 03, 2017 | 172.36 | 173.21 | 171.45 | 171.45 | 622,816 | -0.06(-0.03%) |
Jun 30, 2017 | 171.46 | 172.23 | 171.03 | 171.51 | 833,868 | +0.57(+0.33%) |
Jun 29, 2017 | 172.62 | 173.11 | 170.26 | 170.94 | 1,273,661 | -1.85(-1.07%) |
Jun 28, 2017 | 171.66 | 173.28 | 170.82 | 172.79 | 1,027,332 | +2.03(+1.19%) |
Jun 27, 2017 | 170.04 | 171.34 | 169.21 | 170.75 | 1,228,788 | +0.46(+0.27%) |
Jun 26, 2017 | 172.02 | 172.03 | 170.01 | 170.29 | 1,319,431 | -1.19(-0.69%) |
Jun 23, 2017 | 172.77 | 172.77 | 170.26 | 171.48 | 1,661,887 | -1.01(-0.59%) |
Jun 22, 2017 | 173.04 | 173.38 | 171.34 | 172.49 | 981,166 | -0.13(-0.07%) |
Jun 21, 2017 | 173.50 | 173.88 | 172.11 | 172.62 | 1,371,290 | -0.07(-0.04%) |
Jun 20, 2017 | 173.06 | 173.92 | 172.29 | 172.69 | 1,322,026 | -0.57(-0.33%) |
Jun 19, 2017 | 172.64 | 173.71 | 172.12 | 173.26 | 1,174,755 | +1.37(+0.79%) |
Jun 16, 2017 | 171.60 | 172.34 | 171.05 | 171.90 | 1,978,243 | +0.72(+0.42%) |
Jun 15, 2017 | 170.87 | 171.28 | 169.65 | 171.18 | 1,170,247 | -0.43(-0.25%) |
Jun 14, 2017 | 172.37 | 172.37 | 170.83 | 171.61 | 1,360,379 | -0.35(-0.21%) |
Jun 13, 2017 | 170.58 | 172.09 | 170.39 | 171.96 | 927,920 | +1.67(+0.98%) |
Jun 12, 2017 | 171.87 | 172.07 | 168.98 | 170.29 | 1,725,961 | -1.52(-0.89%) |
Jun 09, 2017 | 172.18 | 172.84 | 170.97 | 171.81 | 1,260,816 | +0.12(+0.07%) |
Jun 08, 2017 | 173.22 | 170.75 | 171.70 | 2,052,912 | -1.50(-0.87%) | |
Jun 07, 2017 | 172.95 | 173.37 | 172.39 | 173.20 | 914,113 | +0.27(+0.15%) |
Jun 06, 2017 | 172.87 | 173.44 | 172.61 | 172.93 | 1,469,212 | -0.36(-0.21%) |
Jun 05, 2017 | 173.12 | 173.70 | 172.18 | 173.30 | 890,104 | +0.05(+0.03%) |
Jun 02, 2017 | 171.88 | 173.25 | 171.07 | 173.25 | 1,094,690 | +1.54(+0.90%) |