Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 148.74 | 149.53 | 148.58 | 149.05 | 1,256,381 | +0.64(+0.43%) |
Aug 30, 2017 | 148.60 | 148.60 | 147.42 | 148.41 | 790,698 | -0.29(-0.19%) |
Aug 29, 2017 | 149.62 | 150.77 | 148.65 | 148.69 | 678,367 | -0.83(-0.56%) |
Aug 28, 2017 | 150.09 | 150.50 | 149.06 | 149.53 | 1,057,355 | -0.52(-0.35%) |
Aug 25, 2017 | 150.65 | 151.12 | 150.03 | 150.05 | 754,609 | -0.28(-0.18%) |
Aug 24, 2017 | 150.85 | 151.58 | 150.14 | 150.33 | 890,108 | -0.35(-0.23%) |
Aug 23, 2017 | 150.07 | 151.09 | 150.04 | 150.68 | 786,752 | +0.56(+0.37%) |
Aug 22, 2017 | 151.19 | 151.81 | 149.38 | 150.12 | 749,183 | -0.98(-0.65%) |
Aug 21, 2017 | 150.26 | 151.47 | 149.67 | 151.10 | 761,380 | +1.05(+0.70%) |
Aug 18, 2017 | 150.96 | 150.96 | 149.49 | 150.05 | 727,129 | -1.10(-0.73%) |
Aug 17, 2017 | 151.89 | 152.45 | 151.10 | 151.16 | 728,544 | -0.65(-0.43%) |
Aug 16, 2017 | 152.90 | 153.56 | 151.19 | 151.81 | 677,006 | -0.69(-0.45%) |
Aug 15, 2017 | 151.97 | 152.59 | 151.12 | 152.50 | 797,381 | +0.40(+0.26%) |
Aug 14, 2017 | 150.15 | 152.51 | 150.15 | 152.10 | 927,454 | +2.43(+1.62%) |
Aug 11, 2017 | 150.38 | 150.49 | 149.34 | 149.67 | 501,063 | -0.43(-0.29%) |
Aug 10, 2017 | 149.94 | 150.82 | 149.61 | 150.10 | 538,160 | -0.18(-0.12%) |
Aug 09, 2017 | 149.51 | 150.57 | 149.30 | 150.27 | 769,221 | +0.57(+0.38%) |
Aug 08, 2017 | 149.61 | 150.62 | 148.84 | 149.70 | 914,766 | +0.09(+0.06%) |
Aug 07, 2017 | 149.18 | 150.19 | 148.62 | 149.62 | 565,233 | +0.45(+0.30%) |
Aug 04, 2017 | 149.00 | 150.37 | 148.79 | 149.16 | 646,921 | +0.05(+0.03%) |
Aug 03, 2017 | 149.26 | 151.53 | 146.68 | 149.12 | 1,395,879 | -2.76(-1.82%) |
Aug 02, 2017 | 152.13 | 152.75 | 151.27 | 151.88 | 655,188 | -0.66(-0.43%) |
Aug 01, 2017 | 152.99 | 153.36 | 152.04 | 152.54 | 765,285 | -0.18(-0.12%) |
Jul 31, 2017 | 152.84 | 153.14 | 151.71 | 152.72 | 728,971 | -0.12(-0.08%) |
Jul 28, 2017 | 151.54 | 152.89 | 151.19 | 152.84 | 577,542 | +1.55(+1.02%) |
Jul 27, 2017 | 151.24 | 152.08 | 149.85 | 151.29 | 839,789 | -0.45(-0.30%) |
Jul 26, 2017 | 149.13 | 152.05 | 148.77 | 151.74 | 541,378 | +2.60(+1.75%) |
Jul 25, 2017 | 150.58 | 150.67 | 148.03 | 149.14 | 808,770 | -1.05(-0.70%) |
Jul 24, 2017 | 151.98 | 151.98 | 150.19 | 150.19 | 677,261 | -1.58(-1.04%) |
Jul 21, 2017 | 150.84 | 151.94 | 149.98 | 151.77 | 500,805 | +0.82(+0.54%) |
Jul 20, 2017 | 151.12 | 152.27 | 150.84 | 150.95 | 560,419 | -0.04(-0.03%) |
Jul 19, 2017 | 149.66 | 151.03 | 149.39 | 150.99 | 571,684 | +1.41(+0.94%) |
Jul 18, 2017 | 151.18 | 151.18 | 149.53 | 149.58 | 748,348 | -1.30(-0.86%) |
Jul 17, 2017 | 148.99 | 151.01 | 148.50 | 150.88 | 584,603 | +1.85(+1.24%) |
Jul 14, 2017 | 149.24 | 149.93 | 148.75 | 149.03 | 636,122 | +0.60(+0.41%) |
Jul 13, 2017 | 148.34 | 149.46 | 147.88 | 148.43 | 611,127 | -0.02(-0.01%) |
Jul 12, 2017 | 148.97 | 150.04 | 148.12 | 148.45 | 659,915 | +0.52(+0.35%) |
Jul 11, 2017 | 148.58 | 148.75 | 146.57 | 147.92 | 560,754 | -0.42(-0.28%) |
Jul 10, 2017 | 150.27 | 150.73 | 148.22 | 148.34 | 530,762 | -1.95(-1.30%) |
Jul 07, 2017 | 149.79 | 150.92 | 149.60 | 150.30 | 532,156 | +0.88(+0.59%) |
Jul 06, 2017 | 153.47 | 153.72 | 149.29 | 149.42 | 1,063,695 | -4.41(-2.86%) |
Jul 05, 2017 | 154.42 | 155.72 | 153.03 | 153.82 | 799,599 | -0.43(-0.28%) |
Jul 03, 2017 | 153.08 | 154.56 | 152.47 | 154.25 | 802,631 | +1.68(+1.10%) |
Jun 30, 2017 | 153.00 | 154.18 | 152.16 | 152.58 | 777,580 | +0.13(+0.08%) |
Jun 29, 2017 | 152.77 | 152.91 | 151.05 | 152.45 | 787,750 | -0.41(-0.27%) |
Jun 28, 2017 | 152.79 | 153.01 | 152.04 | 152.86 | 942,999 | +0.91(+0.60%) |
Jun 27, 2017 | 152.84 | 154.11 | 151.76 | 151.96 | 1,114,445 | -1.26(-0.82%) |
Jun 26, 2017 | 153.46 | 153.72 | 152.60 | 153.22 | 543,258 | +0.30(+0.20%) |
Jun 23, 2017 | 152.82 | 153.70 | 152.52 | 152.92 | 831,158 | +0.14(+0.09%) |
Jun 22, 2017 | 154.01 | 154.01 | 152.22 | 152.78 | 779,742 | -0.56(-0.36%) |
Jun 21, 2017 | 153.90 | 154.14 | 151.59 | 153.34 | 779,930 | -0.65(-0.42%) |
Jun 20, 2017 | 155.12 | 155.85 | 152.59 | 153.99 | 1,053,015 | -1.02(-0.66%) |
Jun 19, 2017 | 155.00 | 155.81 | 154.21 | 155.01 | 746,267 | +0.46(+0.30%) |
Jun 16, 2017 | 154.51 | 155.31 | 153.99 | 154.55 | 1,451,307 | +0.11(+0.07%) |
Jun 15, 2017 | 153.36 | 155.63 | 153.27 | 154.44 | 664,496 | +0.49(+0.32%) |
Jun 14, 2017 | 154.09 | 154.53 | 153.29 | 153.95 | 1,052,933 | +1.30(+0.85%) |
Jun 13, 2017 | 152.67 | 153.16 | 151.60 | 152.65 | 704,351 | +0.11(+0.07%) |
Jun 12, 2017 | 153.18 | 153.63 | 151.58 | 152.54 | 1,080,863 | -1.14(-0.74%) |
Jun 09, 2017 | 152.90 | 153.86 | 152.38 | 153.68 | 966,117 | +0.62(+0.40%) |
Jun 08, 2017 | 153.82 | 150.73 | 153.06 | 852,038 | -0.42(-0.27%) | |
Jun 07, 2017 | 153.09 | 153.58 | 152.71 | 153.48 | 932,814 | +0.83(+0.54%) |
Jun 06, 2017 | 156.53 | 156.59 | 152.54 | 152.65 | 1,021,864 | -4.26(-2.72%) |
Jun 05, 2017 | 153.88 | 157.25 | 153.04 | 156.91 | 1,142,196 | +2.73(+1.77%) |
Jun 02, 2017 | 150.85 | 154.34 | 150.44 | 154.19 | 1,209,695 | +3.96(+2.64%) |