Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 245.97 | 245.97 | 243.03 | 244.07 | 9,523 | -2.76(-1.12%) |
Aug 30, 2017 | 248.49 | 250.04 | 245.36 | 246.83 | 4,755 | +0.14(+0.06%) |
Aug 29, 2017 | 248.64 | 250.68 | 246.26 | 246.69 | 8,045 | +0.43(+0.17%) |
Aug 28, 2017 | 245.02 | 248.96 | 242.77 | 246.26 | 6,266 | +2.09(+0.86%) |
Aug 25, 2017 | 244.93 | 244.98 | 242.36 | 244.17 | 6,697 | -2.33(-0.94%) |
Aug 24, 2017 | 247.31 | 248.54 | 245.19 | 246.50 | 6,657 | -0.24(-0.10%) |
Aug 23, 2017 | 249.16 | 250.12 | 244.50 | 246.74 | 6,405 | -1.90(-0.76%) |
Aug 22, 2017 | 252.06 | 252.06 | 247.92 | 248.64 | 6,724 | -3.85(-1.52%) |
Aug 21, 2017 | 251.30 | 253.91 | 250.39 | 252.49 | 14,955 | +3.04(+1.22%) |
Aug 18, 2017 | 254.05 | 254.05 | 246.21 | 249.44 | 14,409 | -2.99(-1.19%) |
Aug 17, 2017 | 247.12 | 252.68 | 245.55 | 252.44 | 10,114 | +6.84(+2.79%) |
Aug 16, 2017 | 241.46 | 246.50 | 239.94 | 245.59 | 10,248 | +4.85(+2.01%) |
Aug 15, 2017 | 239.04 | 243.55 | 239.04 | 240.75 | 10,168 | +2.00(+0.84%) |
Aug 14, 2017 | 236.33 | 239.18 | 234.62 | 238.75 | 5,882 | +1.52(+0.64%) |
Aug 11, 2017 | 234.81 | 237.61 | 234.00 | 237.23 | 7,778 | +2.76(+1.18%) |
Aug 10, 2017 | 229.68 | 235.19 | 227.82 | 234.47 | 12,170 | +4.99(+2.17%) |
Aug 09, 2017 | 229.15 | 231.25 | 226.82 | 229.49 | 10,724 | -0.05(-0.02%) |
Aug 08, 2017 | 229.20 | 231.05 | 225.68 | 229.53 | 11,683 | +0.95(+0.42%) |
Aug 07, 2017 | 225.68 | 229.63 | 225.68 | 228.58 | 9,163 | +3.99(+1.78%) |
Aug 04, 2017 | 225.92 | 227.01 | 223.69 | 224.59 | 6,875 | -1.85(-0.82%) |
Aug 03, 2017 | 222.12 | 228.20 | 221.88 | 226.44 | 12,723 | +5.99(+2.72%) |
Aug 02, 2017 | 220.55 | 224.85 | 218.60 | 220.46 | 13,398 | +1.66(+0.76%) |
Aug 01, 2017 | 218.70 | 220.74 | 216.70 | 218.79 | 10,582 | +0.14(+0.06%) |
Jul 31, 2017 | 219.46 | 220.84 | 216.42 | 218.65 | 10,694 | -0.81(-0.37%) |
Jul 28, 2017 | 220.17 | 220.98 | 215.18 | 219.46 | 12,348 | +0.90(+0.41%) |
Jul 27, 2017 | 222.45 | 224.73 | 218.56 | 218.56 | 13,792 | -4.37(-1.96%) |
Jul 26, 2017 | 220.31 | 223.97 | 217.84 | 222.93 | 18,404 | +0.38(+0.17%) |
Jul 25, 2017 | 225.73 | 225.73 | 219.88 | 222.55 | 27,830 | -6.65(-2.90%) |
Jul 24, 2017 | 226.35 | 230.20 | 226.35 | 229.20 | 9,926 | +1.19(+0.52%) |
Jul 21, 2017 | 224.50 | 228.82 | 223.26 | 228.01 | 11,165 | +4.13(+1.85%) |
Jul 20, 2017 | 219.46 | 224.86 | 217.99 | 223.88 | 9,216 | +1.76(+0.79%) |
Jul 19, 2017 | 229.20 | 229.34 | 221.55 | 222.12 | 19,143 | -6.99(-3.05%) |
Jul 18, 2017 | 224.40 | 230.81 | 223.12 | 229.10 | 13,742 | +2.33(+1.03%) |
Jul 17, 2017 | 226.35 | 227.16 | 223.59 | 226.78 | 11,588 | +0.52(+0.23%) |
Jul 14, 2017 | 228.72 | 228.72 | 225.30 | 226.25 | 8,302 | -2.57(-1.12%) |
Jul 13, 2017 | 230.77 | 233.14 | 228.58 | 228.82 | 14,371 | -2.09(-0.91%) |
Jul 12, 2017 | 228.53 | 232.76 | 226.37 | 230.91 | 17,945 | -1.52(-0.65%) |
Jul 11, 2017 | 235.00 | 236.90 | 230.96 | 232.43 | 15,405 | -2.57(-1.09%) |
Jul 10, 2017 | 237.61 | 237.94 | 233.81 | 235.00 | 8,792 | -1.76(-0.74%) |
Jul 07, 2017 | 237.37 | 242.31 | 236.14 | 236.76 | 12,418 | +0.52(+0.22%) |
Jul 06, 2017 | 229.82 | 236.85 | 227.51 | 236.23 | 15,744 | +5.18(+2.24%) |
Jul 05, 2017 | 222.69 | 232.29 | 222.12 | 231.05 | 23,866 | +9.93(+4.49%) |
Jul 03, 2017 | 228.96 | 228.96 | 219.27 | 221.12 | 8,310 | -9.07(-3.94%) |
Jun 30, 2017 | 230.72 | 232.86 | 228.06 | 230.19 | 17,718 | -2.00(-0.86%) |
Jun 29, 2017 | 232.43 | 232.91 | 226.92 | 232.19 | 13,026 | -0.81(-0.35%) |
Jun 28, 2017 | 235.09 | 235.09 | 230.01 | 233.00 | 16,446 | -2.52(-1.07%) |
Jun 27, 2017 | 234.52 | 235.62 | 230.81 | 235.52 | 11,120 | +0.67(+0.28%) |
Jun 26, 2017 | 233.10 | 236.66 | 231.91 | 234.85 | 11,873 | +0.76(+0.33%) |
Jun 23, 2017 | 237.61 | 239.23 | 233.81 | 234.09 | 13,689 | -4.14(-1.74%) |
Jun 22, 2017 | 238.42 | 239.61 | 233.95 | 238.23 | 14,116 | -0.05(-0.02%) |
Jun 21, 2017 | 231.91 | 240.56 | 229.01 | 238.28 | 34,160 | +7.98(+3.47%) |
Jun 20, 2017 | 229.58 | 235.38 | 229.10 | 230.29 | 19,500 | +5.61(+2.50%) |
Jun 19, 2017 | 223.26 | 225.49 | 221.98 | 224.69 | 11,999 | +2.57(+1.16%) |
Jun 16, 2017 | 226.49 | 229.63 | 222.12 | 222.12 | 16,717 | -7.46(-3.25%) |
Jun 15, 2017 | 227.44 | 231.29 | 225.30 | 229.58 | 17,808 | +3.95(+1.75%) |
Jun 14, 2017 | 217.37 | 228.34 | 217.37 | 225.63 | 29,060 | +8.89(+4.10%) |
Jun 13, 2017 | 219.65 | 220.98 | 216.08 | 216.75 | 19,610 | -3.61(-1.64%) |
Jun 12, 2017 | 220.03 | 221.26 | 215.75 | 220.36 | 21,246 | -2.61(-1.17%) |
Jun 09, 2017 | 233.62 | 234.52 | 221.93 | 222.97 | 21,737 | -11.98(-5.10%) |
Jun 08, 2017 | 235.19 | 235.53 | 231.62 | 234.95 | 10,320 | +1.47(+0.63%) |
Jun 07, 2017 | 227.01 | 236.14 | 225.73 | 233.48 | 34,090 | +7.56(+3.34%) |
Jun 06, 2017 | 232.29 | 232.86 | 225.21 | 225.92 | 15,772 | -5.51(-2.38%) |
Jun 05, 2017 | 233.52 | 234.10 | 230.06 | 231.43 | 13,861 | -1.14(-0.49%) |
Jun 02, 2017 | 228.68 | 234.52 | 228.68 | 232.57 | 25,371 | +5.51(+2.43%) |