Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 180.35 | 181.87 | 180.25 | 181.16 | 4,376,189 | +0.81(+0.45%) |
Aug 30, 2017 | 178.71 | 181.03 | 178.51 | 180.35 | 3,304,304 | +1.73(+0.97%) |
Aug 29, 2017 | 177.72 | 178.70 | 177.20 | 178.62 | 2,497,962 | -0.08(-0.04%) |
Aug 28, 2017 | 179.77 | 179.90 | 178.02 | 178.70 | 2,986,279 | -0.90(-0.50%) |
Aug 25, 2017 | 179.00 | 180.16 | 178.86 | 179.60 | 2,284,637 | +1.17(+0.66%) |
Aug 24, 2017 | 179.98 | 180.00 | 178.13 | 178.43 | 3,250,035 | -1.55(-0.86%) |
Aug 23, 2017 | 179.25 | 180.52 | 179.00 | 179.98 | 2,444,598 | -0.47(-0.26%) |
Aug 22, 2017 | 178.50 | 180.61 | 178.46 | 180.45 | 2,928,481 | +2.11(+1.18%) |
Aug 21, 2017 | 177.62 | 178.50 | 177.07 | 178.34 | 2,878,449 | +0.78(+0.44%) |
Aug 18, 2017 | 176.57 | 178.82 | 176.30 | 177.56 | 3,586,077 | +0.40(+0.23%) |
Aug 17, 2017 | 178.25 | 178.70 | 177.16 | 177.16 | 4,189,507 | -1.38(-0.77%) |
Aug 16, 2017 | 178.20 | 178.97 | 177.60 | 178.54 | 2,299,204 | +1.07(+0.60%) |
Aug 15, 2017 | 177.74 | 178.15 | 177.24 | 177.47 | 2,669,907 | +0.18(+0.10%) |
Aug 14, 2017 | 176.75 | 177.73 | 176.45 | 177.29 | 2,709,596 | +1.95(+1.11%) |
Aug 11, 2017 | 176.32 | 177.17 | 175.27 | 175.34 | 2,580,408 | -1.02(-0.58%) |
Aug 10, 2017 | 177.13 | 177.60 | 176.26 | 176.36 | 3,084,091 | -1.70(-0.95%) |
Aug 09, 2017 | 175.50 | 178.16 | 175.05 | 178.06 | 2,804,069 | +1.63(+0.92%) |
Aug 08, 2017 | 177.71 | 178.29 | 176.20 | 176.43 | 2,909,285 | -1.61(-0.90%) |
Aug 07, 2017 | 177.04 | 178.41 | 177.04 | 178.04 | 3,279,196 | -1.88(-1.04%) |
Aug 04, 2017 | 179.80 | 179.99 | 178.69 | 179.92 | 2,636,647 | +0.93(+0.52%) |
Aug 03, 2017 | 177.50 | 179.00 | 177.44 | 178.99 | 2,855,761 | +1.14(+0.64%) |
Aug 02, 2017 | 176.29 | 177.92 | 175.91 | 177.85 | 3,174,397 | +1.56(+0.88%) |
Aug 01, 2017 | 175.93 | 176.38 | 174.85 | 176.29 | 2,664,464 | +1.32(+0.75%) |
Jul 31, 2017 | 174.70 | 175.60 | 174.20 | 174.97 | 3,476,886 | +0.97(+0.56%) |
Jul 28, 2017 | 173.06 | 174.34 | 172.13 | 174.00 | 2,401,766 | +0.95(+0.55%) |
Jul 27, 2017 | 173.17 | 173.18 | 172.22 | 173.05 | 3,523,365 | +0.03(+0.02%) |
Jul 26, 2017 | 173.00 | 173.79 | 172.50 | 173.02 | 2,849,544 | +0.08(+0.05%) |
Jul 25, 2017 | 172.15 | 173.37 | 172.15 | 172.94 | 2,921,074 | +1.57(+0.92%) |
Jul 24, 2017 | 171.50 | 171.88 | 171.07 | 171.37 | 2,649,623 | +0.03(+0.02%) |
Jul 21, 2017 | 171.57 | 171.69 | 170.66 | 171.34 | 2,419,774 | +0.01(+0.01%) |
Jul 20, 2017 | 171.33 | 171.87 | 171.07 | 171.33 | 2,137,923 | +0.13(+0.08%) |
Jul 19, 2017 | 170.31 | 171.33 | 170.35 | 171.20 | 1,923,215 | +0.89(+0.52%) |
Jul 18, 2017 | 170.04 | 170.69 | 169.56 | 170.31 | 2,599,866 | +0.15(+0.09%) |
Jul 17, 2017 | 169.44 | 170.73 | 168.95 | 170.16 | 3,044,421 | +0.69(+0.41%) |
Jul 14, 2017 | 168.90 | 169.92 | 168.52 | 169.47 | 2,941,549 | -0.22(-0.13%) |
Jul 13, 2017 | 170.06 | 170.07 | 169.25 | 169.69 | 3,170,520 | -0.23(-0.14%) |
Jul 12, 2017 | 169.79 | 170.09 | 169.06 | 169.92 | 3,018,227 | +0.68(+0.40%) |
Jul 11, 2017 | 169.94 | 170.20 | 168.00 | 169.24 | 3,525,366 | -1.01(-0.59%) |
Jul 10, 2017 | 170.61 | 171.31 | 169.90 | 170.25 | 2,504,422 | -0.89(-0.52%) |
Jul 07, 2017 | 170.84 | 171.32 | 169.90 | 171.14 | 2,967,228 | +0.94(+0.55%) |
Jul 06, 2017 | 171.56 | 171.97 | 170.09 | 170.20 | 3,181,221 | -1.65(-0.96%) |
Jul 05, 2017 | 172.06 | 172.50 | 171.28 | 171.85 | 2,558,551 | +0.05(+0.03%) |
Jul 03, 2017 | 170.40 | 172.70 | 169.95 | 171.80 | 2,493,428 | +2.43(+1.43%) |
Jun 30, 2017 | 170.01 | 170.15 | 169.27 | 169.37 | 3,627,697 | +0.07(+0.04%) |
Jun 29, 2017 | 170.68 | 171.37 | 168.60 | 169.30 | 3,545,467 | -0.59(-0.35%) |
Jun 28, 2017 | 167.93 | 170.15 | 167.90 | 169.89 | 3,210,677 | +2.54(+1.52%) |
Jun 27, 2017 | 167.72 | 168.06 | 166.78 | 167.35 | 2,995,631 | -0.14(-0.08%) |
Jun 26, 2017 | 167.80 | 168.28 | 166.97 | 167.49 | 2,542,983 | +0.27(+0.16%) |
Jun 23, 2017 | 169.27 | 169.27 | 166.64 | 167.22 | 4,046,778 | -1.10(-0.65%) |
Jun 22, 2017 | 169.33 | 169.67 | 168.31 | 168.32 | 2,673,903 | -1.30(-0.77%) |
Jun 21, 2017 | 170.61 | 170.78 | 169.34 | 169.62 | 2,365,080 | -0.93(-0.55%) |
Jun 20, 2017 | 171.68 | 171.68 | 170.45 | 170.55 | 2,470,054 | -1.00(-0.58%) |
Jun 19, 2017 | 171.39 | 171.95 | 170.78 | 171.55 | 2,869,039 | +1.07(+0.63%) |
Jun 16, 2017 | 170.60 | 171.01 | 169.75 | 170.48 | 6,505,945 | -0.07(-0.04%) |
Jun 15, 2017 | 170.60 | 170.92 | 169.57 | 170.55 | 3,275,236 | -0.90(-0.52%) |
Jun 14, 2017 | 170.92 | 171.50 | 169.55 | 171.45 | 3,343,536 | -0.02(-0.01%) |
Jun 13, 2017 | 171.50 | 171.82 | 170.90 | 171.47 | 3,145,426 | +0.97(+0.57%) |
Jun 12, 2017 | 169.43 | 170.65 | 169.26 | 170.50 | 4,662,716 | +0.50(+0.29%) |
Jun 09, 2017 | 167.67 | 170.14 | 167.42 | 170.00 | 3,781,306 | +3.06(+1.83%) |
Jun 08, 2017 | 167.94 | 166.23 | 166.94 | 4,387,416 | +0.44(+0.26%) | |
Jun 07, 2017 | 166.14 | 166.75 | 165.87 | 166.50 | 2,987,775 | +0.37(+0.22%) |
Jun 06, 2017 | 166.12 | 166.72 | 165.88 | 166.13 | 2,752,247 | -0.39(-0.23%) |
Jun 05, 2017 | 166.43 | 167.13 | 166.33 | 166.52 | 2,303,226 | +0.23(+0.14%) |
Jun 02, 2017 | 166.13 | 166.92 | 165.85 | 166.29 | 3,919,875 | -0.37(-0.22%) |