Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 213.74 | 214.86 | 212.77 | 213.10 | 534,298 | -0.30(-0.14%) |
Aug 30, 2017 | 211.71 | 213.41 | 210.72 | 213.41 | 251,405 | +1.37(+0.65%) |
Aug 29, 2017 | 213.17 | 214.59 | 211.73 | 212.04 | 275,481 | -1.15(-0.54%) |
Aug 28, 2017 | 213.02 | 213.40 | 211.14 | 213.18 | 295,205 | +0.34(+0.16%) |
Aug 25, 2017 | 213.54 | 214.32 | 212.84 | 212.84 | 283,221 | -0.61(-0.29%) |
Aug 24, 2017 | 214.41 | 215.20 | 213.32 | 213.45 | 494,900 | -0.60(-0.28%) |
Aug 23, 2017 | 212.35 | 214.88 | 212.12 | 214.06 | 314,540 | +1.55(+0.73%) |
Aug 22, 2017 | 211.96 | 213.13 | 210.32 | 212.51 | 359,945 | +0.83(+0.39%) |
Aug 21, 2017 | 209.10 | 212.26 | 208.62 | 211.68 | 272,364 | +2.76(+1.32%) |
Aug 18, 2017 | 210.06 | 210.63 | 208.68 | 208.93 | 837,004 | -1.48(-0.70%) |
Aug 17, 2017 | 209.87 | 212.27 | 209.56 | 210.41 | 465,974 | -0.07(-0.03%) |
Aug 16, 2017 | 213.17 | 214.94 | 210.05 | 210.48 | 422,321 | -1.91(-0.90%) |
Aug 15, 2017 | 210.95 | 212.64 | 209.46 | 212.39 | 555,266 | +1.30(+0.61%) |
Aug 14, 2017 | 208.83 | 211.40 | 208.83 | 211.09 | 425,436 | +3.46(+1.67%) |
Aug 11, 2017 | 210.99 | 211.07 | 207.40 | 207.63 | 269,737 | -2.72(-1.29%) |
Aug 10, 2017 | 211.50 | 211.81 | 210.20 | 210.34 | 366,441 | -1.71(-0.80%) |
Aug 09, 2017 | 210.74 | 212.51 | 210.11 | 212.05 | 492,068 | +1.58(+0.75%) |
Aug 08, 2017 | 209.30 | 210.58 | 209.10 | 210.47 | 492,118 | +0.95(+0.45%) |
Aug 07, 2017 | 209.85 | 210.82 | 208.57 | 209.53 | 402,760 | -0.39(-0.19%) |
Aug 04, 2017 | 210.64 | 212.67 | 209.82 | 209.92 | 311,622 | -1.02(-0.48%) |
Aug 03, 2017 | 210.85 | 212.91 | 209.19 | 210.94 | 405,391 | -0.15(-0.07%) |
Aug 02, 2017 | 210.03 | 211.61 | 208.74 | 211.09 | 370,516 | +0.21(+0.10%) |
Aug 01, 2017 | 210.85 | 212.04 | 209.54 | 210.88 | 482,550 | +1.20(+0.57%) |
Jul 31, 2017 | 211.14 | 211.91 | 208.72 | 209.68 | 839,036 | -2.37(-1.12%) |
Jul 28, 2017 | 211.25 | 213.13 | 209.53 | 212.05 | 551,627 | +0.50(+0.23%) |
Jul 27, 2017 | 213.17 | 213.78 | 210.38 | 211.56 | 411,101 | -2.48(-1.16%) |
Jul 26, 2017 | 209.87 | 215.19 | 208.21 | 214.04 | 407,695 | +4.56(+2.18%) |
Jul 25, 2017 | 211.01 | 211.47 | 207.99 | 209.48 | 407,174 | -1.05(-0.50%) |
Jul 24, 2017 | 212.24 | 213.23 | 210.33 | 210.53 | 423,604 | -1.67(-0.79%) |
Jul 21, 2017 | 211.39 | 212.46 | 211.16 | 212.20 | 290,303 | +0.55(+0.26%) |
Jul 20, 2017 | 211.30 | 213.17 | 210.70 | 211.66 | 321,871 | +0.54(+0.26%) |
Jul 19, 2017 | 207.76 | 211.16 | 206.51 | 211.11 | 423,624 | +3.75(+1.81%) |
Jul 18, 2017 | 206.35 | 207.63 | 204.93 | 207.37 | 349,274 | +0.81(+0.39%) |
Jul 17, 2017 | 203.08 | 206.68 | 202.40 | 206.56 | 329,889 | +3.43(+1.69%) |
Jul 14, 2017 | 203.16 | 204.10 | 201.38 | 203.13 | 435,346 | +1.01(+0.50%) |
Jul 13, 2017 | 203.57 | 204.64 | 202.02 | 202.12 | 311,715 | -1.39(-0.68%) |
Jul 12, 2017 | 203.34 | 204.42 | 202.72 | 203.51 | 449,653 | +1.82(+0.90%) |
Jul 11, 2017 | 203.08 | 203.87 | 200.59 | 201.69 | 438,988 | -1.09(-0.54%) |
Jul 10, 2017 | 205.16 | 205.59 | 202.53 | 202.78 | 376,612 | -2.12(-1.04%) |
Jul 07, 2017 | 203.98 | 205.84 | 203.87 | 204.91 | 403,112 | +1.37(+0.67%) |
Jul 06, 2017 | 207.59 | 207.72 | 203.21 | 203.53 | 373,952 | -4.56(-2.19%) |
Jul 05, 2017 | 209.33 | 210.83 | 207.20 | 208.09 | 475,601 | -1.22(-0.58%) |
Jul 03, 2017 | 207.04 | 209.52 | 206.19 | 209.31 | 270,353 | +3.18(+1.54%) |
Jun 30, 2017 | 208.57 | 210.45 | 206.04 | 206.13 | 507,011 | -2.33(-1.12%) |
Jun 29, 2017 | 207.69 | 208.90 | 206.31 | 208.46 | 352,626 | -0.05(-0.02%) |
Jun 28, 2017 | 208.15 | 208.96 | 207.38 | 208.51 | 316,447 | +1.18(+0.57%) |
Jun 27, 2017 | 210.61 | 211.61 | 207.15 | 207.33 | 399,805 | -3.96(-1.88%) |
Jun 26, 2017 | 211.69 | 212.47 | 210.57 | 211.30 | 275,429 | -0.23(-0.11%) |
Jun 23, 2017 | 210.25 | 211.97 | 209.94 | 211.53 | 984,959 | +1.48(+0.71%) |
Jun 22, 2017 | 211.85 | 212.04 | 209.43 | 210.05 | 375,053 | -2.04(-0.96%) |
Jun 21, 2017 | 212.63 | 212.72 | 210.26 | 212.08 | 399,124 | -0.50(-0.24%) |
Jun 20, 2017 | 213.53 | 214.06 | 210.34 | 212.59 | 315,886 | -1.01(-0.47%) |
Jun 19, 2017 | 212.32 | 213.72 | 211.42 | 213.60 | 353,187 | +1.66(+0.78%) |
Jun 16, 2017 | 210.41 | 212.04 | 209.94 | 211.93 | 647,292 | +2.01(+0.96%) |
Jun 15, 2017 | 208.89 | 210.82 | 208.48 | 209.92 | 394,971 | +1.00(+0.48%) |
Jun 14, 2017 | 209.31 | 210.71 | 208.20 | 208.92 | 424,537 | +0.16(+0.08%) |
Jun 13, 2017 | 209.12 | 209.85 | 207.01 | 208.76 | 288,665 | -0.26(-0.13%) |
Jun 12, 2017 | 209.31 | 210.89 | 208.41 | 209.02 | 493,422 | -2.86(-1.35%) |
Jun 09, 2017 | 211.38 | 212.26 | 210.44 | 211.88 | 268,697 | +0.44(+0.21%) |
Jun 08, 2017 | 211.55 | 207.87 | 211.44 | 345,885 | +1.67(+0.80%) | |
Jun 07, 2017 | 209.43 | 210.50 | 208.67 | 209.77 | 343,255 | +0.70(+0.33%) |
Jun 06, 2017 | 210.87 | 212.16 | 208.79 | 209.07 | 342,203 | -2.73(-1.29%) |
Jun 05, 2017 | 208.87 | 211.84 | 207.79 | 211.80 | 356,224 | +2.78(+1.33%) |
Jun 02, 2017 | 206.54 | 209.50 | 205.04 | 209.01 | 552,579 | +3.29(+1.60%) |