Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 204.21 | 204.37 | 199.51 | 201.35 | 1,542,046 | -1.30(-0.64%) |
Aug 30, 2017 | 192.30 | 203.78 | 191.79 | 202.65 | 1,266,359 | +10.41(+5.41%) |
Aug 29, 2017 | 188.14 | 192.37 | 188.10 | 192.24 | 859,593 | +2.34(+1.23%) |
Aug 28, 2017 | 185.34 | 190.38 | 181.12 | 189.90 | 1,224,268 | +4.56(+2.46%) |
Aug 25, 2017 | 190.07 | 190.07 | 183.88 | 185.34 | 995,094 | -4.21(-2.22%) |
Aug 24, 2017 | 192.73 | 193.04 | 189.47 | 189.55 | 657,575 | -3.24(-1.68%) |
Aug 23, 2017 | 189.12 | 193.34 | 188.40 | 192.79 | 869,373 | +2.45(+1.29%) |
Aug 22, 2017 | 189.06 | 190.97 | 188.42 | 190.34 | 537,887 | +1.77(+0.94%) |
Aug 21, 2017 | 190.62 | 190.62 | 187.78 | 188.57 | 460,466 | -1.51(-0.79%) |
Aug 18, 2017 | 189.57 | 191.65 | 185.59 | 190.08 | 909,897 | +0.12(+0.07%) |
Aug 17, 2017 | 193.88 | 194.69 | 189.81 | 189.96 | 568,750 | -4.45(-2.29%) |
Aug 16, 2017 | 196.78 | 197.01 | 193.75 | 194.41 | 452,095 | -1.19(-0.61%) |
Aug 15, 2017 | 194.92 | 196.30 | 193.69 | 195.60 | 509,706 | +0.90(+0.46%) |
Aug 14, 2017 | 195.78 | 196.92 | 193.97 | 194.70 | 672,222 | +0.62(+0.32%) |
Aug 11, 2017 | 195.78 | 196.43 | 192.70 | 194.09 | 552,118 | -1.91(-0.98%) |
Aug 10, 2017 | 199.07 | 199.84 | 194.35 | 196.00 | 629,314 | -3.94(-1.97%) |
Aug 09, 2017 | 198.90 | 201.14 | 198.65 | 199.95 | 529,431 | +1.02(+0.51%) |
Aug 08, 2017 | 202.13 | 203.15 | 198.44 | 198.92 | 554,305 | -3.92(-1.93%) |
Aug 07, 2017 | 203.04 | 205.59 | 202.52 | 202.85 | 487,976 | -0.39(-0.19%) |
Aug 04, 2017 | 200.46 | 203.36 | 199.69 | 203.24 | 624,079 | +3.40(+1.70%) |
Aug 03, 2017 | 204.88 | 206.40 | 199.56 | 199.83 | 803,351 | -5.12(-2.50%) |
Aug 02, 2017 | 198.39 | 206.79 | 198.39 | 204.95 | 1,816,513 | +4.04(+2.01%) |
Aug 01, 2017 | 212.22 | 218.95 | 194.32 | 200.91 | 2,356,389 | -13.71(-6.39%) |
Jul 31, 2017 | 214.99 | 218.35 | 214.10 | 214.62 | 926,364 | -0.07(-0.03%) |
Jul 28, 2017 | 213.10 | 214.99 | 211.32 | 214.68 | 469,413 | +0.71(+0.33%) |
Jul 27, 2017 | 215.67 | 217.19 | 212.38 | 213.97 | 608,085 | -1.71(-0.79%) |
Jul 26, 2017 | 216.06 | 216.47 | 212.69 | 215.68 | 554,572 | -0.52(-0.24%) |
Jul 25, 2017 | 216.20 | 218.00 | 215.38 | 216.20 | 615,560 | +1.04(+0.48%) |
Jul 24, 2017 | 212.63 | 215.24 | 211.70 | 215.16 | 553,491 | +2.21(+1.04%) |
Jul 21, 2017 | 212.34 | 213.56 | 211.86 | 212.95 | 299,327 | -0.10(-0.05%) |
Jul 20, 2017 | 212.25 | 213.45 | 210.49 | 213.05 | 334,630 | +0.79(+0.37%) |
Jul 19, 2017 | 209.23 | 212.31 | 208.74 | 212.27 | 251,437 | +3.18(+1.52%) |
Jul 18, 2017 | 210.42 | 210.68 | 208.71 | 209.09 | 342,892 | -3.01(-1.42%) |
Jul 17, 2017 | 211.33 | 213.49 | 210.59 | 212.11 | 329,847 | +0.48(+0.23%) |
Jul 14, 2017 | 213.27 | 214.49 | 211.23 | 211.62 | 344,568 | -1.01(-0.48%) |
Jul 13, 2017 | 214.00 | 217.05 | 212.43 | 212.64 | 563,582 | -0.71(-0.33%) |
Jul 12, 2017 | 211.18 | 213.85 | 210.00 | 213.35 | 446,810 | +4.14(+1.98%) |
Jul 11, 2017 | 213.22 | 213.22 | 207.76 | 209.21 | 517,158 | -3.81(-1.79%) |
Jul 10, 2017 | 215.30 | 215.45 | 213.01 | 213.02 | 403,917 | -3.00(-1.39%) |
Jul 07, 2017 | 213.96 | 216.68 | 212.50 | 216.01 | 521,267 | +1.80(+0.84%) |
Jul 06, 2017 | 213.78 | 215.43 | 212.87 | 214.21 | 614,501 | -0.80(-0.37%) |
Jul 05, 2017 | 211.58 | 215.23 | 210.25 | 215.01 | 714,996 | +3.30(+1.56%) |
Jul 03, 2017 | 211.99 | 213.00 | 209.27 | 211.71 | 279,818 | +0.74(+0.35%) |
Jun 30, 2017 | 210.46 | 212.38 | 207.58 | 210.97 | 810,714 | +1.14(+0.54%) |
Jun 29, 2017 | 214.69 | 214.69 | 209.00 | 209.83 | 756,878 | -5.61(-2.60%) |
Jun 28, 2017 | 215.34 | 216.78 | 214.21 | 215.44 | 631,623 | +1.91(+0.89%) |
Jun 27, 2017 | 219.68 | 219.68 | 213.43 | 213.54 | 598,201 | -6.58(-2.99%) |
Jun 26, 2017 | 218.49 | 222.92 | 218.31 | 220.12 | 1,111,163 | +3.75(+1.74%) |
Jun 23, 2017 | 214.82 | 216.89 | 214.07 | 216.36 | 746,930 | +1.78(+0.83%) |
Jun 22, 2017 | 215.21 | 217.22 | 213.36 | 214.58 | 539,341 | -0.66(-0.31%) |
Jun 21, 2017 | 218.00 | 218.49 | 214.80 | 215.24 | 378,199 | -1.94(-0.89%) |
Jun 20, 2017 | 219.21 | 219.62 | 215.48 | 217.19 | 424,289 | -2.45(-1.12%) |
Jun 19, 2017 | 218.21 | 220.27 | 217.57 | 219.64 | 390,072 | +1.33(+0.61%) |
Jun 16, 2017 | 217.86 | 220.59 | 216.12 | 218.31 | 675,126 | +0.86(+0.40%) |
Jun 15, 2017 | 215.70 | 217.85 | 215.12 | 217.45 | 256,830 | -1.42(-0.65%) |
Jun 14, 2017 | 223.29 | 224.50 | 217.19 | 218.87 | 418,919 | -4.42(-1.98%) |
Jun 13, 2017 | 220.51 | 224.10 | 220.36 | 223.29 | 374,572 | +3.29(+1.49%) |
Jun 12, 2017 | 221.43 | 222.46 | 217.64 | 220.00 | 380,707 | -2.57(-1.15%) |
Jun 09, 2017 | 220.95 | 223.65 | 220.01 | 222.57 | 504,739 | +2.57(+1.17%) |
Jun 08, 2017 | 222.81 | 214.27 | 220.00 | 665,225 | +4.34(+2.01%) | |
Jun 07, 2017 | 214.12 | 217.98 | 214.12 | 215.66 | 470,696 | +1.76(+0.82%) |
Jun 06, 2017 | 215.20 | 217.28 | 213.59 | 213.90 | 439,072 | -1.91(-0.88%) |
Jun 05, 2017 | 214.52 | 216.34 | 214.22 | 215.80 | 361,711 | +1.07(+0.50%) |
Jun 02, 2017 | 216.17 | 217.67 | 214.31 | 214.73 | 387,518 | -1.34(-0.62%) |