Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 243.83 | 244.77 | 242.30 | 244.26 | 768,402 | +1.08(+0.44%) |
Aug 30, 2017 | 243.01 | 243.37 | 242.10 | 243.19 | 339,385 | +0.26(+0.11%) |
Aug 29, 2017 | 242.02 | 243.65 | 241.03 | 242.93 | 527,475 | +2.53(+1.05%) |
Aug 28, 2017 | 242.28 | 242.87 | 239.75 | 240.40 | 548,957 | -1.28(-0.53%) |
Aug 25, 2017 | 242.27 | 242.79 | 240.98 | 241.68 | 686,631 | +0.71(+0.29%) |
Aug 24, 2017 | 242.17 | 242.85 | 240.75 | 240.97 | 438,631 | -1.10(-0.46%) |
Aug 23, 2017 | 242.92 | 243.71 | 241.82 | 242.07 | 463,005 | -1.83(-0.75%) |
Aug 22, 2017 | 240.49 | 244.51 | 240.11 | 243.91 | 685,859 | +4.58(+1.91%) |
Aug 21, 2017 | 239.34 | 239.63 | 236.34 | 239.33 | 578,980 | +0.08(+0.03%) |
Aug 18, 2017 | 240.47 | 240.64 | 238.86 | 239.25 | 616,523 | -0.47(-0.19%) |
Aug 17, 2017 | 241.42 | 242.11 | 239.60 | 239.71 | 650,704 | -1.66(-0.69%) |
Aug 16, 2017 | 242.60 | 242.60 | 240.56 | 241.38 | 1,041,642 | -1.03(-0.42%) |
Aug 15, 2017 | 242.50 | 242.71 | 241.40 | 242.41 | 510,482 | -0.23(-0.10%) |
Aug 14, 2017 | 241.60 | 243.08 | 240.71 | 242.64 | 768,939 | +1.90(+0.79%) |
Aug 11, 2017 | 242.37 | 243.86 | 240.58 | 240.74 | 784,537 | -1.14(-0.47%) |
Aug 10, 2017 | 244.96 | 245.51 | 241.59 | 241.88 | 967,915 | -2.28(-0.93%) |
Aug 09, 2017 | 242.15 | 244.78 | 241.54 | 244.16 | 1,094,949 | +2.93(+1.22%) |
Aug 08, 2017 | 240.80 | 241.56 | 240.56 | 241.22 | 689,274 | +0.21(+0.09%) |
Aug 07, 2017 | 240.95 | 241.15 | 240.07 | 241.01 | 780,037 | +0.30(+0.13%) |
Aug 04, 2017 | 240.40 | 240.71 | 239.12 | 240.71 | 730,436 | +0.41(+0.17%) |
Aug 03, 2017 | 238.70 | 240.40 | 237.02 | 240.29 | 1,096,294 | +1.74(+0.73%) |
Aug 02, 2017 | 236.49 | 238.59 | 236.15 | 238.55 | 845,353 | +1.96(+0.83%) |
Aug 01, 2017 | 235.41 | 236.67 | 235.16 | 236.59 | 753,310 | +1.35(+0.57%) |
Jul 31, 2017 | 236.82 | 237.81 | 235.19 | 235.24 | 717,447 | -0.87(-0.37%) |
Jul 28, 2017 | 233.46 | 236.27 | 232.64 | 236.11 | 657,938 | +2.99(+1.28%) |
Jul 27, 2017 | 236.24 | 236.28 | 231.55 | 233.12 | 1,471,495 | -2.77(-1.18%) |
Jul 26, 2017 | 236.23 | 237.24 | 231.90 | 235.90 | 913,231 | -0.17(-0.07%) |
Jul 25, 2017 | 238.21 | 238.53 | 235.71 | 236.07 | 792,144 | -1.09(-0.46%) |
Jul 24, 2017 | 237.37 | 238.10 | 236.98 | 237.16 | 593,869 | -0.03(-0.01%) |
Jul 21, 2017 | 235.69 | 237.18 | 234.36 | 237.18 | 643,909 | +0.47(+0.20%) |
Jul 20, 2017 | 236.84 | 237.42 | 235.50 | 236.71 | 580,625 | -0.13(-0.06%) |
Jul 19, 2017 | 236.40 | 237.20 | 236.09 | 236.84 | 434,672 | +0.61(+0.26%) |
Jul 18, 2017 | 236.95 | 238.47 | 235.70 | 236.24 | 527,462 | -0.51(-0.21%) |
Jul 17, 2017 | 236.77 | 238.05 | 235.36 | 236.75 | 681,852 | -0.02(-0.01%) |
Jul 14, 2017 | 235.98 | 237.37 | 235.75 | 236.76 | 645,240 | +0.87(+0.37%) |
Jul 13, 2017 | 236.35 | 237.18 | 235.38 | 235.90 | 533,052 | -0.09(-0.04%) |
Jul 12, 2017 | 235.68 | 237.01 | 235.13 | 235.99 | 597,593 | +1.18(+0.50%) |
Jul 11, 2017 | 234.24 | 235.13 | 232.57 | 234.81 | 586,310 | +0.77(+0.33%) |
Jul 10, 2017 | 233.88 | 235.62 | 232.94 | 234.04 | 568,199 | -0.19(-0.08%) |
Jul 07, 2017 | 232.23 | 235.79 | 231.85 | 234.22 | 718,926 | +2.73(+1.18%) |
Jul 06, 2017 | 232.50 | 233.66 | 230.33 | 231.50 | 604,116 | -1.20(-0.51%) |
Jul 05, 2017 | 230.48 | 233.42 | 230.46 | 232.70 | 495,504 | +2.31(+1.00%) |
Jul 03, 2017 | 230.24 | 231.91 | 229.46 | 230.39 | 305,389 | +0.88(+0.39%) |
Jun 30, 2017 | 228.66 | 230.45 | 228.48 | 229.50 | 650,336 | +1.64(+0.72%) |
Jun 29, 2017 | 230.51 | 230.51 | 226.03 | 227.87 | 720,251 | -2.40(-1.04%) |
Jun 28, 2017 | 229.45 | 230.94 | 228.99 | 230.26 | 452,880 | +1.99(+0.87%) |
Jun 27, 2017 | 228.41 | 230.06 | 228.13 | 228.27 | 611,137 | -0.55(-0.24%) |
Jun 26, 2017 | 230.51 | 232.37 | 228.57 | 228.82 | 941,071 | -1.30(-0.56%) |
Jun 23, 2017 | 229.54 | 231.13 | 229.54 | 230.12 | 759,524 | +0.46(+0.20%) |
Jun 22, 2017 | 232.33 | 232.62 | 229.63 | 229.67 | 709,518 | -3.04(-1.31%) |
Jun 21, 2017 | 232.62 | 233.70 | 231.55 | 232.71 | 644,698 | +0.12(+0.05%) |
Jun 20, 2017 | 233.34 | 234.76 | 232.54 | 232.59 | 549,403 | -0.99(-0.42%) |
Jun 19, 2017 | 232.52 | 234.31 | 231.64 | 233.58 | 676,621 | +2.40(+1.04%) |
Jun 16, 2017 | 231.87 | 232.21 | 230.91 | 231.19 | 822,706 | -0.04(-0.02%) |
Jun 15, 2017 | 230.73 | 232.03 | 228.90 | 231.23 | 804,448 | -0.91(-0.39%) |
Jun 14, 2017 | 230.67 | 234.62 | 230.66 | 232.14 | 887,037 | +1.85(+0.80%) |
Jun 13, 2017 | 228.67 | 230.96 | 227.77 | 230.29 | 638,641 | +1.43(+0.62%) |
Jun 12, 2017 | 229.37 | 229.37 | 226.79 | 228.86 | 808,824 | -0.63(-0.27%) |
Jun 09, 2017 | 228.74 | 229.87 | 227.97 | 229.49 | 697,546 | +0.49(+0.21%) |
Jun 08, 2017 | 229.89 | 227.25 | 229.00 | 797,569 | +1.31(+0.58%) | |
Jun 07, 2017 | 227.12 | 228.04 | 226.28 | 227.68 | 792,852 | +1.32(+0.58%) |
Jun 06, 2017 | 227.86 | 229.36 | 226.26 | 226.36 | 756,554 | -2.16(-0.95%) |
Jun 05, 2017 | 231.10 | 231.15 | 228.51 | 228.52 | 569,835 | -2.60(-1.13%) |
Jun 02, 2017 | 230.48 | 231.76 | 229.96 | 231.12 | 769,591 | +0.81(+0.35%) |