Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 161.80 | 165.62 | 161.47 | 164.71 | 760,498 | +2.81(+1.73%) |
Sep 28, 2017 | 159.01 | 162.40 | 158.51 | 161.91 | 500,508 | +2.85(+1.79%) |
Sep 27, 2017 | 156.42 | 159.05 | 412,927 | -0.32(-0.20%) | ||
Sep 26, 2017 | 156.65 | 160.21 | 156.50 | 159.38 | 505,681 | +2.87(+1.84%) |
Sep 25, 2017 | 157.92 | 158.62 | 155.56 | 156.50 | 452,675 | -2.22(-1.40%) |
Sep 22, 2017 | 157.56 | 159.09 | 157.16 | 158.72 | 436,309 | +1.18(+0.75%) |
Sep 21, 2017 | 156.31 | 157.75 | 155.58 | 157.54 | 324,844 | +1.20(+0.77%) |
Sep 20, 2017 | 152.58 | 156.52 | 152.40 | 156.34 | 482,705 | +4.17(+2.74%) |
Sep 19, 2017 | 153.62 | 153.76 | 151.15 | 152.17 | 441,549 | -1.29(-0.84%) |
Sep 18, 2017 | 154.09 | 155.17 | 153.23 | 153.47 | 409,247 | -0.27(-0.17%) |
Sep 15, 2017 | 153.16 | 154.63 | 152.39 | 153.73 | 561,166 | +0.47(+0.31%) |
Sep 14, 2017 | 153.40 | 154.02 | 152.29 | 153.26 | 322,438 | -0.42(-0.27%) |
Sep 13, 2017 | 157.47 | 157.47 | 153.34 | 153.69 | 685,155 | -4.00(-2.54%) |
Sep 12, 2017 | 155.00 | 157.96 | 154.85 | 157.69 | 357,680 | +2.97(+1.92%) |
Sep 11, 2017 | 155.81 | 155.81 | 153.31 | 154.71 | 316,894 | -0.25(-0.16%) |
Sep 08, 2017 | 149.73 | 156.40 | 149.51 | 154.96 | 695,785 | +5.21(+3.48%) |
Sep 07, 2017 | 150.39 | 150.39 | 147.83 | 149.75 | 468,752 | -0.06(-0.04%) |
Sep 06, 2017 | 153.22 | 153.66 | 147.40 | 149.80 | 754,846 | -2.65(-1.74%) |
Sep 05, 2017 | 151.72 | 152.68 | 151.32 | 152.46 | 410,917 | +0.16(+0.11%) |
Sep 01, 2017 | 152.74 | 153.37 | 151.99 | 152.29 | 363,578 | +0.21(+0.14%) |
Aug 31, 2017 | 150.00 | 152.32 | 149.81 | 152.08 | 726,493 | +2.56(+1.71%) |
Aug 30, 2017 | 148.08 | 149.92 | 147.25 | 149.52 | 485,673 | +1.56(+1.05%) |
Aug 29, 2017 | 148.22 | 148.57 | 147.37 | 147.96 | 427,081 | -0.87(-0.59%) |
Aug 28, 2017 | 149.13 | 149.31 | 148.11 | 148.83 | 249,621 | +0.31(+0.21%) |
Aug 25, 2017 | 147.91 | 149.31 | 147.17 | 148.52 | 299,919 | +1.15(+0.78%) |
Aug 24, 2017 | 149.73 | 150.05 | 146.99 | 147.37 | 373,483 | -2.68(-1.79%) |
Aug 23, 2017 | 151.67 | 152.30 | 149.27 | 150.05 | 406,175 | -2.14(-1.40%) |
Aug 22, 2017 | 151.30 | 152.54 | 150.22 | 152.19 | 201,986 | +1.36(+0.90%) |
Aug 21, 2017 | 150.45 | 151.48 | 150.09 | 150.83 | 202,991 | +0.32(+0.21%) |
Aug 18, 2017 | 150.70 | 152.08 | 150.43 | 150.51 | 270,190 | -1.00(-0.66%) |
Aug 17, 2017 | 153.14 | 154.62 | 151.34 | 151.51 | 297,861 | -2.18(-1.42%) |
Aug 16, 2017 | 154.22 | 154.63 | 153.43 | 153.69 | 260,957 | -0.40(-0.26%) |
Aug 15, 2017 | 154.66 | 155.37 | 152.68 | 154.09 | 236,427 | -0.57(-0.37%) |
Aug 14, 2017 | 154.42 | 155.16 | 154.03 | 154.66 | 194,390 | +1.07(+0.70%) |
Aug 11, 2017 | 154.12 | 156.32 | 153.47 | 153.59 | 296,036 | -0.15(-0.10%) |
Aug 10, 2017 | 156.61 | 158.37 | 153.41 | 153.73 | 318,814 | -3.64(-2.31%) |
Aug 09, 2017 | 157.68 | 158.27 | 156.83 | 157.38 | 276,326 | -0.82(-0.52%) |
Aug 08, 2017 | 159.01 | 160.03 | 158.10 | 158.20 | 243,358 | -0.89(-0.56%) |
Aug 07, 2017 | 158.10 | 159.24 | 157.38 | 159.09 | 339,048 | +1.00(+0.63%) |
Aug 04, 2017 | 158.46 | 159.61 | 157.61 | 158.09 | 314,311 | -0.11(-0.07%) |
Aug 03, 2017 | 157.80 | 158.42 | 157.03 | 158.20 | 350,253 | +0.41(+0.26%) |
Aug 02, 2017 | 156.93 | 157.99 | 156.10 | 157.79 | 420,805 | +0.79(+0.50%) |
Aug 01, 2017 | 157.63 | 157.87 | 156.12 | 157.00 | 377,461 | +0.08(+0.05%) |
Jul 31, 2017 | 157.44 | 158.31 | 156.76 | 156.92 | 305,964 | -0.02(-0.01%) |
Jul 28, 2017 | 157.80 | 158.15 | 155.93 | 156.93 | 403,932 | -0.98(-0.62%) |
Jul 27, 2017 | 155.91 | 158.39 | 155.70 | 157.92 | 493,998 | +1.99(+1.28%) |
Jul 26, 2017 | 157.79 | 158.86 | 155.37 | 155.93 | 593,697 | -1.87(-1.19%) |
Jul 25, 2017 | 162.79 | 162.83 | 157.21 | 157.80 | 989,028 | -4.02(-2.48%) |
Jul 24, 2017 | 163.73 | 166.24 | 161.13 | 161.82 | 626,626 | -5.57(-3.33%) |
Jul 21, 2017 | 167.17 | 167.70 | 166.52 | 167.39 | 463,714 | -0.15(-0.09%) |
Jul 20, 2017 | 169.70 | 169.83 | 167.46 | 167.53 | 229,396 | -1.71(-1.01%) |
Jul 19, 2017 | 169.33 | 169.87 | 168.74 | 169.24 | 276,852 | +0.47(+0.28%) |
Jul 18, 2017 | 168.89 | 169.06 | 167.57 | 168.77 | 278,254 | -0.37(-0.22%) |
Jul 17, 2017 | 168.83 | 169.65 | 168.29 | 169.14 | 202,049 | +0.50(+0.29%) |
Jul 14, 2017 | 168.88 | 169.74 | 167.93 | 168.64 | 190,209 | -0.12(-0.07%) |
Jul 13, 2017 | 169.01 | 169.87 | 168.01 | 168.76 | 204,517 | +0.09(+0.05%) |
Jul 12, 2017 | 168.60 | 170.40 | 168.18 | 168.67 | 237,534 | +0.80(+0.48%) |
Jul 11, 2017 | 169.18 | 170.18 | 166.04 | 167.87 | 424,452 | -1.61(-0.95%) |
Jul 10, 2017 | 171.39 | 171.86 | 169.19 | 169.49 | 396,131 | -1.40(-0.82%) |
Jul 07, 2017 | 168.99 | 171.17 | 168.99 | 170.88 | 276,698 | +2.12(+1.26%) |
Jul 06, 2017 | 170.04 | 172.05 | 168.41 | 168.76 | 366,668 | -1.75(-1.03%) |
Jul 05, 2017 | 169.03 | 171.38 | 169.03 | 170.51 | 320,994 | +1.79(+1.06%) |