Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 161.16 | 162.50 | 160.94 | 162.47 | 525,463 | +1.96(+1.22%) |
Aug 30, 2017 | 159.21 | 160.75 | 159.14 | 160.51 | 217,294 | +1.22(+0.77%) |
Aug 29, 2017 | 157.63 | 159.58 | 157.63 | 159.29 | 231,745 | +0.35(+0.22%) |
Aug 28, 2017 | 158.39 | 158.97 | 158.06 | 158.94 | 249,687 | +1.30(+0.82%) |
Aug 25, 2017 | 158.31 | 158.52 | 157.30 | 157.64 | 227,745 | -0.09(-0.05%) |
Aug 24, 2017 | 158.02 | 158.23 | 157.16 | 157.72 | 713,655 | +0.54(+0.35%) |
Aug 23, 2017 | 156.60 | 157.63 | 156.45 | 157.18 | 201,030 | -0.54(-0.35%) |
Aug 22, 2017 | 156.23 | 157.86 | 156.05 | 157.72 | 287,210 | +1.87(+1.20%) |
Aug 21, 2017 | 155.79 | 155.99 | 155.04 | 155.85 | 801,086 | -0.02(-0.01%) |
Aug 18, 2017 | 155.58 | 156.60 | 154.98 | 155.87 | 387,227 | -0.14(-0.09%) |
Aug 17, 2017 | 158.41 | 159.24 | 155.92 | 156.01 | 451,913 | -2.83(-1.78%) |
Aug 16, 2017 | 158.98 | 159.72 | 158.60 | 158.84 | 199,983 | +0.18(+0.11%) |
Aug 15, 2017 | 160.16 | 160.16 | 158.57 | 158.66 | 338,746 | -1.15(-0.72%) |
Aug 14, 2017 | 158.56 | 159.88 | 158.21 | 159.81 | 234,385 | +2.34(+1.49%) |
Aug 11, 2017 | 156.65 | 157.68 | 156.26 | 157.47 | 462,620 | +1.02(+0.65%) |
Aug 10, 2017 | 159.04 | 159.04 | 156.34 | 156.44 | 785,848 | -3.25(-2.04%) |
Aug 09, 2017 | 159.89 | 160.46 | 159.10 | 159.69 | 634,808 | -1.18(-0.74%) |
Aug 08, 2017 | 161.57 | 162.97 | 160.47 | 160.88 | 1,481,676 | -0.71(-0.44%) |
Aug 07, 2017 | 160.94 | 161.84 | 160.50 | 161.59 | 388,197 | +0.90(+0.56%) |
Aug 04, 2017 | 160.75 | 160.92 | 159.99 | 160.69 | 313,892 | +0.43(+0.27%) |
Aug 03, 2017 | 160.94 | 161.31 | 159.73 | 160.26 | 387,374 | -0.57(-0.36%) |
Aug 02, 2017 | 162.72 | 162.91 | 160.05 | 160.83 | 784,140 | -1.95(-1.20%) |
Aug 01, 2017 | 163.33 | 163.33 | 161.86 | 162.78 | 651,886 | +0.21(+0.13%) |
Jul 31, 2017 | 163.59 | 163.78 | 161.99 | 162.57 | 349,561 | -0.75(-0.46%) |
Jul 28, 2017 | 163.21 | 163.75 | 162.81 | 163.32 | 499,616 | -0.45(-0.27%) |
Jul 27, 2017 | 165.94 | 166.02 | 162.61 | 163.76 | 1,350,943 | -1.76(-1.06%) |
Jul 26, 2017 | 166.15 | 166.15 | 165.29 | 165.52 | 423,168 | -0.44(-0.27%) |
Jul 25, 2017 | 166.03 | 166.27 | 165.24 | 165.96 | 632,801 | +0.82(+0.50%) |
Jul 24, 2017 | 164.21 | 165.21 | 163.97 | 165.14 | 403,035 | +0.76(+0.47%) |
Jul 21, 2017 | 165.01 | 165.20 | 164.16 | 164.38 | 560,283 | -0.68(-0.41%) |
Jul 20, 2017 | 165.06 | 165.48 | 164.58 | 165.06 | 344,015 | +0.09(+0.05%) |
Jul 19, 2017 | 163.81 | 165.07 | 163.80 | 164.97 | 238,627 | +1.59(+0.97%) |
Jul 18, 2017 | 163.24 | 163.59 | 162.59 | 163.38 | 1,232,040 | -0.23(-0.14%) |
Jul 17, 2017 | 163.48 | 164.08 | 163.13 | 163.61 | 1,247,042 | +0.09(+0.05%) |
Jul 14, 2017 | 162.88 | 164.19 | 162.88 | 163.53 | 482,394 | +0.42(+0.26%) |
Jul 13, 2017 | 163.22 | 163.22 | 161.78 | 163.11 | 245,826 | -0.06(-0.03%) |
Jul 12, 2017 | 162.64 | 163.95 | 162.58 | 163.16 | 410,321 | +1.44(+0.89%) |
Jul 11, 2017 | 161.03 | 162.09 | 160.40 | 161.72 | 329,003 | +0.83(+0.52%) |
Jul 10, 2017 | 161.10 | 161.84 | 160.11 | 160.89 | 460,234 | -0.52(-0.32%) |
Jul 07, 2017 | 159.98 | 161.65 | 159.64 | 161.40 | 1,359,406 | +2.03(+1.27%) |
Jul 06, 2017 | 160.05 | 160.81 | 159.09 | 159.38 | 1,194,102 | -2.12(-1.31%) |
Jul 05, 2017 | 161.09 | 161.57 | 160.36 | 161.50 | 1,835,140 | -0.09(-0.06%) |
Jul 03, 2017 | 161.48 | 162.05 | 160.81 | 161.59 | 698,185 | +0.62(+0.39%) |
Jun 30, 2017 | 161.13 | 161.87 | 160.84 | 160.97 | 455,743 | -0.07(-0.04%) |
Jun 29, 2017 | 163.09 | 163.09 | 159.27 | 161.04 | 412,575 | -1.66(-1.02%) |
Jun 28, 2017 | 160.85 | 162.94 | 160.42 | 162.70 | 387,768 | +2.76(+1.72%) |
Jun 27, 2017 | 162.13 | 162.34 | 159.88 | 159.94 | 774,711 | -2.29(-1.41%) |
Jun 26, 2017 | 162.57 | 163.03 | 161.25 | 162.23 | 386,009 | -0.20(-0.12%) |
Jun 23, 2017 | 161.31 | 162.59 | 160.49 | 162.43 | 438,643 | +1.31(+0.81%) |
Jun 22, 2017 | 160.31 | 161.50 | 159.92 | 161.13 | 542,604 | +0.88(+0.55%) |
Jun 21, 2017 | 160.10 | 161.35 | 159.85 | 160.25 | 429,852 | +0.45(+0.28%) |
Jun 20, 2017 | 161.00 | 161.08 | 159.62 | 159.80 | 884,363 | -1.29(-0.80%) |
Jun 19, 2017 | 159.96 | 161.33 | 159.78 | 161.09 | 288,594 | +1.92(+1.20%) |
Jun 16, 2017 | 158.78 | 159.26 | 158.11 | 159.17 | 630,851 | -0.33(-0.21%) |
Jun 15, 2017 | 158.40 | 159.63 | 158.40 | 159.50 | 511,610 | -0.93(-0.58%) |
Jun 14, 2017 | 161.16 | 161.25 | 159.54 | 160.43 | 396,883 | -0.70(-0.43%) |
Jun 13, 2017 | 160.54 | 161.13 | 160.22 | 161.13 | 464,356 | +1.04(+0.65%) |
Jun 12, 2017 | 160.41 | 160.71 | 158.92 | 160.09 | 652,763 | -0.39(-0.24%) |
Jun 09, 2017 | 161.65 | 162.90 | 159.31 | 160.48 | 885,618 | -0.70(-0.43%) |
Jun 08, 2017 | 159.37 | 161.42 | 159.01 | 161.17 | 265,634 | +1.83(+1.15%) |
Jun 07, 2017 | 159.43 | 160.07 | 158.79 | 159.34 | 639,600 | +0.07(+0.04%) |
Jun 06, 2017 | 158.34 | 160.14 | 158.01 | 159.28 | 922,636 | +0.06(+0.04%) |
Jun 05, 2017 | 160.42 | 160.72 | 159.09 | 159.22 | 282,829 | -1.08(-0.67%) |
Jun 02, 2017 | 159.31 | 161.29 | 159.08 | 160.30 | 608,200 | +1.38(+0.87%) |