Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 154.80 | 155.59 | 154.62 | 155.45 | 772,582 | +1.20(+0.78%) |
Aug 30, 2017 | 153.21 | 154.36 | 152.91 | 154.25 | 703,019 | +0.98(+0.64%) |
Aug 29, 2017 | 152.43 | 153.46 | 152.35 | 153.27 | 766,401 | -0.12(-0.08%) |
Aug 28, 2017 | 153.78 | 153.91 | 152.94 | 153.38 | 651,426 | -0.12(-0.08%) |
Aug 25, 2017 | 153.24 | 153.91 | 153.16 | 153.50 | 925,780 | +0.76(+0.50%) |
Aug 24, 2017 | 153.46 | 153.56 | 152.74 | 152.74 | 613,153 | -0.14(-0.09%) |
Aug 23, 2017 | 152.45 | 153.37 | 152.27 | 152.88 | 564,804 | -0.37(-0.24%) |
Aug 22, 2017 | 152.23 | 153.44 | 152.06 | 153.25 | 937,125 | +1.34(+0.88%) |
Aug 21, 2017 | 151.65 | 152.12 | 151.35 | 151.91 | 2,328,154 | +0.04(+0.02%) |
Aug 18, 2017 | 151.73 | 152.65 | 151.39 | 151.87 | 966,120 | -0.31(-0.20%) |
Aug 17, 2017 | 154.45 | 154.92 | 152.18 | 152.18 | 983,278 | -2.70(-1.74%) |
Aug 16, 2017 | 154.84 | 155.51 | 154.68 | 154.88 | 1,030,673 | +0.40(+0.26%) |
Aug 15, 2017 | 155.48 | 155.49 | 154.44 | 154.48 | 695,897 | -0.82(-0.53%) |
Aug 14, 2017 | 154.45 | 155.63 | 154.22 | 155.30 | 734,603 | +1.75(+1.14%) |
Aug 11, 2017 | 153.02 | 153.72 | 152.72 | 153.54 | 800,553 | +0.34(+0.22%) |
Aug 10, 2017 | 155.16 | 155.21 | 153.18 | 153.20 | 1,017,066 | -2.49(-1.60%) |
Aug 09, 2017 | 156.07 | 156.16 | 155.19 | 155.69 | 1,072,949 | -1.07(-0.68%) |
Aug 08, 2017 | 157.13 | 158.15 | 156.53 | 156.77 | 710,647 | -0.33(-0.21%) |
Aug 07, 2017 | 157.41 | 157.61 | 156.74 | 157.10 | 928,143 | -0.03(-0.02%) |
Aug 04, 2017 | 157.00 | 157.31 | 156.69 | 157.12 | 616,770 | +0.47(+0.30%) |
Aug 03, 2017 | 157.23 | 157.38 | 156.37 | 156.66 | 969,664 | -0.50(-0.32%) |
Aug 02, 2017 | 157.95 | 158.20 | 156.56 | 157.16 | 963,102 | -1.11(-0.70%) |
Aug 01, 2017 | 158.50 | 158.58 | 157.75 | 158.27 | 760,610 | +0.41(+0.26%) |
Jul 31, 2017 | 158.41 | 158.60 | 157.46 | 157.86 | 1,289,451 | -0.20(-0.13%) |
Jul 28, 2017 | 158.55 | 158.70 | 157.71 | 158.06 | 632,564 | -0.81(-0.51%) |
Jul 27, 2017 | 159.52 | 159.67 | 158.05 | 158.87 | 892,696 | -0.47(-0.29%) |
Jul 26, 2017 | 160.79 | 160.82 | 159.28 | 159.34 | 1,430,523 | -1.46(-0.91%) |
Jul 25, 2017 | 160.26 | 161.06 | 159.86 | 160.80 | 3,083,541 | +1.43(+0.90%) |
Jul 24, 2017 | 159.06 | 159.48 | 158.74 | 159.37 | 728,827 | +0.31(+0.19%) |
Jul 21, 2017 | 159.43 | 159.56 | 158.53 | 159.06 | 938,238 | -0.45(-0.28%) |
Jul 20, 2017 | 159.79 | 159.86 | 159.23 | 159.51 | 922,655 | -0.11(-0.07%) |
Jul 19, 2017 | 158.28 | 159.72 | 158.19 | 159.62 | 671,776 | +1.58(+1.00%) |
Jul 18, 2017 | 158.21 | 158.33 | 157.47 | 158.03 | 1,052,584 | -0.48(-0.30%) |
Jul 17, 2017 | 158.29 | 158.81 | 157.78 | 158.51 | 635,981 | +0.28(+0.18%) |
Jul 14, 2017 | 157.63 | 158.83 | 157.63 | 158.23 | 1,084,010 | +0.56(+0.35%) |
Jul 13, 2017 | 157.58 | 157.78 | 156.84 | 157.67 | 1,136,600 | +0.16(+0.10%) |
Jul 12, 2017 | 157.31 | 158.43 | 157.21 | 157.51 | 787,432 | +1.03(+0.66%) |
Jul 11, 2017 | 156.30 | 156.68 | 155.34 | 156.48 | 1,185,879 | +0.18(+0.12%) |
Jul 10, 2017 | 156.34 | 156.94 | 156.05 | 156.30 | 749,693 | -0.32(-0.21%) |
Jul 07, 2017 | 155.43 | 156.76 | 155.19 | 156.62 | 1,002,042 | +1.58(+1.02%) |
Jul 06, 2017 | 156.41 | 156.59 | 154.91 | 155.04 | 1,602,693 | -1.98(-1.26%) |
Jul 05, 2017 | 157.29 | 157.56 | 156.51 | 157.02 | 1,979,147 | -0.51(-0.33%) |
Jul 03, 2017 | 157.12 | 158.10 | 157.04 | 157.53 | 1,754,827 | +1.05(+0.67%) |
Jun 30, 2017 | 156.69 | 157.20 | 156.27 | 156.48 | 2,415,353 | +0.15(+0.10%) |
Jun 29, 2017 | 157.49 | 157.68 | 155.04 | 156.32 | 4,277,820 | -0.96(-0.61%) |
Jun 28, 2017 | 156.41 | 157.79 | 156.32 | 157.29 | 4,955,774 | +1.76(+1.13%) |
Jun 27, 2017 | 156.79 | 157.11 | 155.52 | 155.52 | 3,651,511 | -1.30(-0.83%) |
Jun 26, 2017 | 156.74 | 157.30 | 156.17 | 156.83 | 1,253,390 | +0.62(+0.40%) |
Jun 23, 2017 | 155.80 | 156.66 | 155.37 | 156.21 | 831,405 | +0.61(+0.39%) |
Jun 22, 2017 | 155.39 | 155.99 | 154.84 | 155.60 | 754,324 | +0.23(+0.15%) |
Jun 21, 2017 | 156.65 | 156.78 | 155.22 | 155.37 | 1,012,697 | -0.95(-0.61%) |
Jun 20, 2017 | 157.59 | 157.64 | 156.30 | 156.32 | 860,827 | -1.72(-1.09%) |
Jun 19, 2017 | 157.59 | 158.21 | 157.40 | 158.04 | 824,239 | +1.01(+0.65%) |
Jun 16, 2017 | 157.02 | 157.12 | 156.18 | 157.02 | 1,223,184 | -0.08(-0.05%) |
Jun 15, 2017 | 156.59 | 157.47 | 156.22 | 157.10 | 1,002,901 | -0.70(-0.44%) |
Jun 14, 2017 | 158.75 | 158.75 | 157.15 | 157.80 | 882,313 | -0.78(-0.49%) |
Jun 13, 2017 | 157.93 | 158.72 | 157.65 | 158.58 | 908,567 | +1.00(+0.64%) |
Jun 12, 2017 | 157.37 | 157.86 | 156.84 | 157.58 | 1,286,215 | +0.22(+0.14%) |
Jun 09, 2017 | 157.01 | 158.34 | 156.58 | 157.36 | 1,862,930 | +0.57(+0.37%) |
Jun 08, 2017 | 155.51 | 157.21 | 155.18 | 156.78 | 860,350 | +1.35(+0.87%) |
Jun 07, 2017 | 155.61 | 156.07 | 155.15 | 155.43 | 749,032 | -0.13(-0.09%) |
Jun 06, 2017 | 155.41 | 156.08 | 154.89 | 155.56 | 899,981 | -0.54(-0.34%) |
Jun 05, 2017 | 156.77 | 156.88 | 156.00 | 156.10 | 1,825,492 | -0.58(-0.37%) |
Jun 02, 2017 | 156.76 | 157.44 | 156.21 | 156.68 | 1,383,103 | +0.20(+0.13%) |