Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 279.74 | 283.43 | 279.73 | 283.12 | 0 | +4.28(+1.53%) |
Aug 30, 2017 | 275.52 | 279.08 | 275.40 | 278.84 | 0 | +3.51(+1.27%) |
Aug 29, 2017 | 274.70 | 275.99 | 274.47 | 275.33 | 0 | -0.80(-0.29%) |
Aug 28, 2017 | 276.73 | 276.78 | 274.92 | 276.13 | 0 | +0.01(+0.01%) |
Aug 25, 2017 | 275.40 | 276.94 | 274.90 | 276.12 | 0 | +1.54(+0.56%) |
Aug 24, 2017 | 276.12 | 276.55 | 274.50 | 274.58 | 0 | -0.89(-0.32%) |
Aug 23, 2017 | 276.27 | 276.80 | 274.91 | 275.47 | 0 | -1.36(-0.49%) |
Aug 22, 2017 | 275.61 | 277.07 | 274.76 | 276.83 | 0 | +1.34(+0.48%) |
Aug 21, 2017 | 274.81 | 275.84 | 274.17 | 275.50 | 0 | +0.42(+0.15%) |
Aug 18, 2017 | 275.94 | 276.91 | 274.84 | 275.08 | 0 | -1.77(-0.64%) |
Aug 17, 2017 | 281.88 | 282.36 | 276.81 | 276.85 | 0 | -5.75(-2.03%) |
Aug 16, 2017 | 282.17 | 282.90 | 281.52 | 282.59 | 0 | +1.05(+0.37%) |
Aug 15, 2017 | 282.51 | 280.74 | 281.54 | 0 | +0.18(+0.06%) | |
Aug 14, 2017 | 279.99 | 281.92 | 279.79 | 281.36 | 0 | +2.86(+1.03%) |
Aug 11, 2017 | 277.36 | 279.64 | 277.32 | 278.49 | 0 | +0.48(+0.17%) |
Aug 10, 2017 | 282.03 | 282.29 | 278.01 | 278.02 | 0 | -5.51(-1.95%) |
Aug 09, 2017 | 283.76 | 284.46 | 282.81 | 283.53 | 0 | -0.99(-0.35%) |
Aug 08, 2017 | 285.65 | 286.77 | 284.02 | 284.52 | 0 | -1.51(-0.53%) |
Aug 07, 2017 | 286.61 | 286.80 | 285.40 | 286.03 | 0 | -0.48(-0.17%) |
Aug 04, 2017 | 285.32 | 286.60 | 285.00 | 286.51 | 0 | +1.94(+0.68%) |
Aug 03, 2017 | 285.55 | 285.86 | 283.90 | 284.57 | 0 | -0.91(-0.32%) |
Aug 02, 2017 | 284.93 | 285.71 | 282.73 | 285.48 | 0 | +0.44(+0.16%) |
Aug 01, 2017 | 285.32 | 283.30 | 285.04 | 0 | +1.57(+0.56%) | |
Jul 31, 2017 | 283.94 | 285.16 | 283.05 | 283.46 | 0 | -0.07(-0.02%) |
Jul 28, 2017 | 285.56 | 286.43 | 281.77 | 283.53 | 0 | -2.59(-0.91%) |
Jul 27, 2017 | 285.31 | 287.32 | 284.69 | 286.12 | 0 | +1.37(+0.48%) |
Jul 26, 2017 | 285.64 | 285.82 | 283.55 | 284.75 | 0 | -1.12(-0.39%) |
Jul 25, 2017 | 285.69 | 286.80 | 284.85 | 285.87 | 0 | +0.67(+0.23%) |
Jul 24, 2017 | 286.23 | 286.38 | 285.03 | 285.20 | 0 | -1.89(-0.66%) |
Jul 21, 2017 | 285.15 | 287.12 | 285.12 | 287.09 | 0 | +2.28(+0.80%) |
Jul 20, 2017 | 286.55 | 286.92 | 284.48 | 284.81 | 0 | -1.51(-0.53%) |
Jul 19, 2017 | 284.14 | 286.46 | 284.11 | 286.32 | 0 | +3.06(+1.08%) |
Jul 18, 2017 | 284.71 | 284.77 | 281.95 | 283.27 | 0 | -2.10(-0.73%) |
Jul 17, 2017 | 285.39 | 286.28 | 284.71 | 285.36 | 0 | -0.04(-0.01%) |
Jul 14, 2017 | 284.53 | 286.00 | 284.52 | 285.41 | 0 | +1.09(+0.38%) |
Jul 13, 2017 | 284.57 | 285.81 | 283.52 | 284.32 | 0 | +0.00(+0.00%) |
Jul 12, 2017 | 285.27 | 287.04 | 283.41 | 284.31 | 0 | +0.57(+0.20%) |
Jul 11, 2017 | 284.49 | 284.65 | 281.39 | 283.74 | 0 | -1.47(-0.51%) |
Jul 10, 2017 | 283.31 | 285.61 | 282.56 | 285.21 | 0 | +1.66(+0.58%) |
Jul 07, 2017 | 280.21 | 284.28 | 280.21 | 283.55 | 0 | +3.67(+1.31%) |
Jul 06, 2017 | 282.65 | 282.70 | 279.49 | 279.88 | 0 | -3.93(-1.39%) |
Jul 05, 2017 | 282.47 | 284.04 | 281.16 | 283.81 | 0 | +1.11(+0.39%) |
Jul 03, 2017 | 282.71 | 282.71 | 282.71 | 0 | -0.31(-0.11%) | |
Jun 30, 2017 | 281.71 | 284.67 | 281.60 | 283.01 | 0 | +2.46(+0.88%) |
Jun 29, 2017 | 283.96 | 284.03 | 279.00 | 280.56 | 0 | -3.55(-1.25%) |
Jun 28, 2017 | 282.51 | 284.88 | 281.50 | 284.10 | 0 | +3.15(+1.12%) |
Jun 27, 2017 | 283.79 | 283.89 | 280.88 | 280.96 | 0 | -3.03(-1.07%) |
Jun 26, 2017 | 284.37 | 285.25 | 283.31 | 283.98 | 0 | +0.25(+0.09%) |
Jun 23, 2017 | 284.38 | 283.73 | 0 | +1.69(+0.60%) | ||
Jun 22, 2017 | 282.61 | 283.43 | 281.35 | 282.04 | 0 | -0.97(-0.34%) |
Jun 21, 2017 | 284.06 | 285.08 | 282.53 | 283.01 | 0 | -0.78(-0.27%) |
Jun 20, 2017 | 283.56 | 286.32 | 283.16 | 283.79 | 0 | +0.37(+0.13%) |
Jun 19, 2017 | 281.80 | 284.15 | 281.30 | 283.42 | 0 | +2.79(+1.00%) |
Jun 16, 2017 | 280.12 | 280.65 | 278.97 | 280.63 | 0 | +0.11(+0.04%) |
Jun 15, 2017 | 280.50 | 281.23 | 279.09 | 280.51 | 0 | -1.65(-0.59%) |
Jun 14, 2017 | 282.22 | 283.78 | 281.19 | 282.17 | 0 | +0.49(+0.17%) |
Jun 13, 2017 | 278.06 | 282.20 | 277.73 | 281.68 | 0 | +4.09(+1.47%) |
Jun 12, 2017 | 276.42 | 278.35 | 275.88 | 277.59 | 0 | +0.76(+0.28%) |
Jun 09, 2017 | 276.03 | 277.70 | 274.98 | 276.83 | 0 | +1.35(+0.49%) |
Jun 08, 2017 | 275.72 | 277.31 | 274.50 | 275.48 | 0 | -0.62(-0.22%) |
Jun 07, 2017 | 275.34 | 277.63 | 275.28 | 276.10 | 0 | +0.79(+0.29%) |
Jun 06, 2017 | 274.67 | 276.00 | 273.75 | 275.31 | 0 | -0.57(-0.21%) |
Jun 05, 2017 | 278.00 | 278.12 | 275.78 | 275.88 | 0 | -2.23(-0.80%) |
Jun 02, 2017 | 275.74 | 278.79 | 275.68 | 278.11 | 0 | +2.80(+1.02%) |