Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 202.16 | 207.04 | 202.16 | 203.36 | 42,473 | +1.83(+0.91%) |
Aug 30, 2017 | 199.78 | 202.75 | 199.78 | 201.53 | 34,428 | +1.99(+1.00%) |
Aug 29, 2017 | 195.79 | 199.94 | 195.79 | 199.54 | 36,380 | +3.45(+1.76%) |
Aug 28, 2017 | 192.47 | 196.33 | 192.47 | 196.10 | 23,930 | +3.16(+1.64%) |
Aug 25, 2017 | 198.97 | 199.94 | 192.80 | 192.94 | 30,445 | -5.28(-2.67%) |
Aug 24, 2017 | 198.74 | 199.46 | 196.19 | 198.22 | 36,760 | -0.51(-0.26%) |
Aug 23, 2017 | 199.28 | 200.80 | 197.29 | 198.74 | 27,995 | -1.28(-0.64%) |
Aug 22, 2017 | 195.79 | 201.60 | 194.83 | 200.01 | 29,574 | +4.66(+2.38%) |
Aug 21, 2017 | 195.06 | 197.83 | 194.23 | 195.35 | 27,199 | +0.49(+0.25%) |
Aug 18, 2017 | 196.34 | 198.15 | 191.89 | 194.87 | 30,837 | -3.38(-1.70%) |
Aug 17, 2017 | 203.12 | 205.44 | 196.29 | 198.25 | 38,834 | -4.89(-2.41%) |
Aug 16, 2017 | 202.04 | 203.39 | 202.04 | 203.14 | 29,291 | +1.10(+0.55%) |
Aug 15, 2017 | 201.36 | 202.36 | 198.56 | 202.04 | 30,245 | +1.58(+0.79%) |
Aug 14, 2017 | 200.70 | 201.59 | 199.00 | 200.46 | 38,576 | +1.65(+0.83%) |
Aug 11, 2017 | 200.97 | 202.54 | 198.80 | 198.81 | 33,396 | -2.06(-1.02%) |
Aug 10, 2017 | 198.05 | 201.98 | 198.05 | 200.87 | 65,600 | +3.94(+2.00%) |
Aug 09, 2017 | 230.35 | 230.35 | 190.52 | 196.93 | 155,805 | -33.91(-14.69%) |
Aug 08, 2017 | 230.58 | 233.08 | 228.79 | 230.84 | 30,320 | -0.07(-0.03%) |
Aug 07, 2017 | 227.65 | 231.33 | 227.65 | 230.91 | 16,494 | +3.54(+1.56%) |
Aug 04, 2017 | 228.43 | 228.63 | 225.65 | 227.37 | 13,954 | +0.38(+0.17%) |
Aug 03, 2017 | 230.03 | 230.03 | 226.13 | 226.98 | 18,112 | -0.09(-0.04%) |
Aug 02, 2017 | 228.56 | 229.43 | 225.05 | 227.08 | 22,565 | -1.50(-0.66%) |
Aug 01, 2017 | 230.34 | 230.73 | 228.34 | 228.58 | 23,607 | -0.01(-0.00%) |
Jul 31, 2017 | 230.00 | 232.83 | 227.74 | 228.59 | 24,975 | -0.43(-0.19%) |
Jul 28, 2017 | 231.94 | 233.74 | 228.09 | 229.02 | 22,246 | -3.33(-1.43%) |
Jul 27, 2017 | 230.92 | 237.59 | 230.92 | 232.35 | 38,354 | +2.07(+0.90%) |
Jul 26, 2017 | 227.93 | 230.59 | 227.24 | 230.29 | 23,462 | +3.84(+1.69%) |
Jul 25, 2017 | 227.77 | 227.98 | 225.41 | 226.45 | 16,281 | -0.23(-0.10%) |
Jul 24, 2017 | 230.04 | 230.04 | 225.89 | 226.68 | 35,495 | -2.41(-1.05%) |
Jul 21, 2017 | 231.33 | 232.71 | 228.12 | 229.09 | 31,212 | -0.89(-0.39%) |
Jul 20, 2017 | 226.39 | 230.86 | 224.86 | 229.98 | 38,185 | +5.14(+2.28%) |
Jul 19, 2017 | 222.70 | 227.16 | 222.70 | 224.84 | 39,598 | +2.14(+0.96%) |
Jul 18, 2017 | 225.08 | 227.27 | 222.68 | 222.70 | 43,071 | -2.54(-1.13%) |
Jul 17, 2017 | 223.51 | 227.79 | 221.15 | 225.24 | 53,917 | +1.21(+0.54%) |
Jul 14, 2017 | 218.26 | 224.46 | 218.26 | 224.03 | 35,771 | +5.43(+2.48%) |
Jul 13, 2017 | 220.86 | 220.86 | 214.72 | 218.60 | 30,403 | -2.35(-1.06%) |
Jul 12, 2017 | 217.50 | 220.95 | 217.33 | 220.95 | 34,470 | +4.58(+2.12%) |
Jul 11, 2017 | 214.91 | 218.54 | 214.91 | 216.37 | 46,080 | +0.88(+0.41%) |
Jul 10, 2017 | 217.78 | 218.26 | 214.21 | 215.49 | 51,657 | -0.38(-0.18%) |
Jul 07, 2017 | 214.52 | 218.47 | 214.11 | 215.87 | 25,120 | +2.30(+1.08%) |
Jul 06, 2017 | 211.89 | 215.09 | 210.02 | 213.56 | 26,438 | -0.32(-0.15%) |
Jul 05, 2017 | 213.30 | 214.31 | 210.62 | 213.89 | 30,955 | +0.59(+0.28%) |
Jul 03, 2017 | 217.88 | 218.72 | 212.58 | 213.30 | 13,129 | -4.38(-2.01%) |
Jun 30, 2017 | 220.67 | 223.07 | 217.27 | 217.68 | 20,177 | -1.79(-0.81%) |
Jun 29, 2017 | 222.10 | 222.76 | 218.64 | 219.47 | 19,245 | -2.24(-1.01%) |
Jun 28, 2017 | 216.92 | 223.44 | 216.92 | 221.71 | 27,406 | +5.46(+2.52%) |
Jun 27, 2017 | 221.35 | 221.48 | 216.25 | 216.25 | 32,654 | -6.13(-2.76%) |
Jun 26, 2017 | 224.26 | 225.97 | 221.24 | 222.39 | 41,617 | -1.75(-0.78%) |
Jun 23, 2017 | 221.73 | 224.21 | 220.32 | 224.14 | 35,257 | +2.48(+1.12%) |
Jun 22, 2017 | 223.35 | 223.60 | 221.65 | 221.66 | 20,818 | -1.66(-0.74%) |
Jun 21, 2017 | 223.46 | 224.94 | 221.24 | 223.31 | 20,175 | -0.56(-0.25%) |
Jun 20, 2017 | 224.15 | 224.24 | 221.47 | 223.87 | 33,428 | -0.49(-0.22%) |
Jun 19, 2017 | 223.23 | 226.22 | 223.23 | 224.36 | 23,324 | +1.65(+0.74%) |
Jun 16, 2017 | 225.57 | 225.66 | 219.97 | 222.71 | 62,876 | -4.48(-1.97%) |
Jun 15, 2017 | 222.54 | 228.70 | 220.19 | 227.19 | 39,940 | +2.52(+1.12%) |
Jun 14, 2017 | 220.66 | 224.96 | 220.41 | 224.67 | 27,249 | +4.31(+1.95%) |
Jun 13, 2017 | 218.35 | 220.36 | 216.80 | 220.36 | 42,067 | +2.90(+1.33%) |
Jun 12, 2017 | 215.45 | 218.66 | 213.05 | 217.46 | 28,069 | +1.50(+0.70%) |
Jun 09, 2017 | 217.91 | 221.02 | 214.00 | 215.96 | 30,107 | -1.70(-0.78%) |
Jun 08, 2017 | 218.97 | 219.80 | 214.98 | 217.66 | 32,355 | -1.20(-0.55%) |
Jun 07, 2017 | 215.58 | 219.16 | 214.24 | 218.86 | 31,667 | +3.52(+1.63%) |
Jun 06, 2017 | 214.94 | 218.34 | 213.07 | 215.34 | 46,265 | +0.48(+0.22%) |
Jun 05, 2017 | 221.55 | 221.55 | 214.87 | 214.87 | 55,718 | -5.55(-2.52%) |
Jun 02, 2017 | 221.40 | 224.25 | 219.92 | 220.42 | 50,130 | +0.51(+0.23%) |