Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 174.57 | 174.57 | 173.25 | 173.75 | 1,332,960 | -0.13(-0.08%) |
Aug 30, 2017 | 174.89 | 174.89 | 172.94 | 173.88 | 1,319,350 | +0.04(+0.02%) |
Aug 29, 2017 | 171.57 | 173.97 | 171.43 | 173.84 | 2,111,643 | +3.69(+2.17%) |
Aug 28, 2017 | 170.32 | 170.38 | 169.73 | 170.15 | 790,148 | +0.20(+0.12%) |
Aug 25, 2017 | 170.68 | 171.11 | 169.92 | 169.94 | 829,742 | +0.04(+0.02%) |
Aug 24, 2017 | 170.64 | 170.77 | 169.41 | 169.91 | 1,080,345 | -0.19(-0.11%) |
Aug 23, 2017 | 170.74 | 170.87 | 169.92 | 170.10 | 874,246 | -0.98(-0.57%) |
Aug 22, 2017 | 169.32 | 171.43 | 169.15 | 171.08 | 1,121,372 | +2.37(+1.40%) |
Aug 21, 2017 | 169.04 | 167.30 | 168.71 | 1,093,460 | -0.15(-0.09%) | |
Aug 18, 2017 | 168.97 | 169.32 | 168.03 | 168.87 | 1,148,935 | -0.33(-0.20%) |
Aug 17, 2017 | 169.92 | 170.63 | 169.10 | 169.20 | 1,224,100 | -0.79(-0.47%) |
Aug 16, 2017 | 170.46 | 170.68 | 169.49 | 169.99 | 1,501,230 | -0.13(-0.08%) |
Aug 15, 2017 | 172.32 | 172.68 | 169.97 | 170.13 | 1,744,196 | -2.02(-1.18%) |
Aug 14, 2017 | 171.82 | 172.25 | 171.09 | 172.15 | 1,719,842 | +0.94(+0.55%) |
Aug 11, 2017 | 170.01 | 172.66 | 170.01 | 171.21 | 2,022,421 | +1.65(+0.97%) |
Aug 10, 2017 | 172.79 | 172.83 | 169.27 | 169.55 | 3,851,667 | -1.60(-0.94%) |
Aug 09, 2017 | 168.10 | 171.43 | 167.65 | 171.16 | 2,788,742 | +4.30(+2.57%) |
Aug 08, 2017 | 165.49 | 166.98 | 165.49 | 166.86 | 1,495,674 | +1.23(+0.74%) |
Aug 07, 2017 | 166.07 | 166.28 | 165.48 | 165.63 | 1,168,464 | -0.34(-0.21%) |
Aug 04, 2017 | 166.56 | 166.67 | 165.45 | 165.97 | 1,503,253 | -0.26(-0.16%) |
Aug 03, 2017 | 164.89 | 166.23 | 164.06 | 166.23 | 2,171,205 | +0.33(+0.20%) |
Aug 02, 2017 | 164.10 | 165.90 | 163.85 | 165.90 | 1,489,880 | +2.22(+1.35%) |
Aug 01, 2017 | 164.96 | 164.96 | 162.96 | 163.68 | 1,371,513 | -0.29(-0.18%) |
Jul 31, 2017 | 165.29 | 166.05 | 163.76 | 163.97 | 1,383,093 | -0.24(-0.14%) |
Jul 28, 2017 | 161.85 | 164.57 | 161.34 | 164.21 | 1,312,317 | +2.38(+1.47%) |
Jul 27, 2017 | 161.41 | 162.99 | 159.94 | 161.83 | 1,655,988 | +0.62(+0.38%) |
Jul 26, 2017 | 162.19 | 162.41 | 160.61 | 161.21 | 2,010,821 | -0.68(-0.42%) |
Jul 25, 2017 | 162.10 | 162.93 | 161.34 | 161.89 | 1,077,989 | +0.12(+0.08%) |
Jul 24, 2017 | 161.68 | 161.97 | 161.15 | 161.76 | 930,850 | +0.09(+0.05%) |
Jul 21, 2017 | 160.67 | 161.79 | 160.16 | 161.68 | 900,797 | +0.56(+0.35%) |
Jul 20, 2017 | 161.59 | 161.73 | 160.60 | 161.12 | 970,475 | -0.19(-0.12%) |
Jul 19, 2017 | 160.74 | 161.60 | 160.37 | 161.31 | 970,102 | +0.97(+0.61%) |
Jul 18, 2017 | 159.79 | 161.25 | 159.23 | 160.33 | 1,287,452 | +0.91(+0.57%) |
Jul 17, 2017 | 159.44 | 159.98 | 158.86 | 159.43 | 904,777 | -0.02(-0.01%) |
Jul 14, 2017 | 158.72 | 159.80 | 158.34 | 159.44 | 710,739 | +0.86(+0.54%) |
Jul 13, 2017 | 159.42 | 159.60 | 158.31 | 158.59 | 1,128,673 | -0.81(-0.51%) |
Jul 12, 2017 | 159.42 | 160.31 | 159.24 | 159.40 | 961,200 | +0.41(+0.26%) |
Jul 11, 2017 | 158.59 | 159.42 | 157.73 | 158.99 | 1,367,936 | +0.49(+0.31%) |
Jul 10, 2017 | 158.34 | 159.57 | 157.64 | 158.50 | 1,684,461 | +0.16(+0.10%) |
Jul 07, 2017 | 156.54 | 159.36 | 156.20 | 158.34 | 1,189,551 | +2.21(+1.41%) |
Jul 06, 2017 | 157.01 | 157.58 | 155.63 | 156.13 | 2,090,418 | -1.19(-0.76%) |
Jul 05, 2017 | 155.35 | 157.78 | 155.35 | 157.33 | 1,368,024 | +2.14(+1.38%) |
Jul 03, 2017 | 154.79 | 156.13 | 154.52 | 155.19 | 786,362 | +1.04(+0.67%) |
Jun 30, 2017 | 153.23 | 154.96 | 152.93 | 154.15 | 1,217,931 | +1.76(+1.16%) |
Jun 29, 2017 | 154.37 | 154.48 | 151.46 | 152.38 | 1,515,352 | -2.01(-1.30%) |
Jun 28, 2017 | 153.80 | 154.76 | 153.57 | 154.40 | 886,486 | +1.32(+0.86%) |
Jun 27, 2017 | 153.74 | 154.55 | 153.08 | 153.08 | 1,051,719 | -0.85(-0.56%) |
Jun 26, 2017 | 154.38 | 155.39 | 153.88 | 153.93 | 1,241,195 | -0.28(-0.18%) |
Jun 23, 2017 | 153.13 | 154.42 | 152.96 | 154.22 | 1,663,093 | +1.23(+0.81%) |
Jun 22, 2017 | 154.20 | 154.64 | 152.94 | 152.98 | 1,623,700 | -2.31(-1.49%) |
Jun 21, 2017 | 155.68 | 156.20 | 154.94 | 155.29 | 1,153,303 | -0.36(-0.23%) |
Jun 20, 2017 | 155.90 | 157.03 | 155.58 | 155.65 | 1,074,366 | -0.37(-0.24%) |
Jun 19, 2017 | 154.98 | 156.51 | 154.85 | 156.02 | 1,139,915 | +1.61(+1.05%) |
Jun 16, 2017 | 154.66 | 154.98 | 153.98 | 154.41 | 1,786,671 | -0.04(-0.02%) |
Jun 15, 2017 | 153.60 | 154.78 | 152.84 | 154.44 | 1,155,434 | +0.13(+0.09%) |
Jun 14, 2017 | 153.47 | 155.16 | 153.17 | 154.31 | 1,172,695 | +1.03(+0.67%) |
Jun 13, 2017 | 152.49 | 154.20 | 152.19 | 153.29 | 1,146,848 | +0.98(+0.64%) |
Jun 12, 2017 | 152.87 | 153.06 | 150.38 | 152.31 | 1,158,227 | -0.56(-0.37%) |
Jun 09, 2017 | 152.60 | 153.27 | 151.99 | 152.87 | 1,136,419 | +0.45(+0.29%) |
Jun 08, 2017 | 153.10 | 151.53 | 152.42 | 1,224,366 | -0.22(-0.14%) | |
Jun 07, 2017 | 152.23 | 152.72 | 151.57 | 152.64 | 1,564,407 | +0.86(+0.57%) |
Jun 06, 2017 | 153.02 | 153.19 | 151.66 | 151.78 | 2,142,838 | -1.52(-0.99%) |
Jun 05, 2017 | 154.81 | 155.11 | 153.29 | 153.29 | 1,760,804 | -1.80(-1.16%) |
Jun 02, 2017 | 154.33 | 155.73 | 154.21 | 155.09 | 3,161,431 | +0.05(+0.03%) |