Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 173.00 | 174.63 | 172.92 | 174.32 | 246,951 | +0.94(+0.54%) |
Sep 28, 2017 | 171.58 | 173.65 | 170.81 | 173.38 | 139,454 | +1.12(+0.65%) |
Sep 27, 2017 | 172.75 | 169.30 | 172.26 | 231,913 | +2.64(+1.56%) | |
Sep 26, 2017 | 172.91 | 173.12 | 169.18 | 169.62 | 174,055 | -2.35(-1.37%) |
Sep 25, 2017 | 173.40 | 173.40 | 170.58 | 171.97 | 156,046 | -1.43(-0.82%) |
Sep 22, 2017 | 171.23 | 173.62 | 171.21 | 173.40 | 159,059 | +2.79(+1.64%) |
Sep 21, 2017 | 170.37 | 170.70 | 168.62 | 170.61 | 131,863 | +0.20(+0.12%) |
Sep 20, 2017 | 169.92 | 170.46 | 168.82 | 170.41 | 177,953 | -0.09(-0.05%) |
Sep 19, 2017 | 170.38 | 171.46 | 169.02 | 170.50 | 142,593 | +0.38(+0.22%) |
Sep 18, 2017 | 169.84 | 171.36 | 169.21 | 170.12 | 140,427 | +0.29(+0.17%) |
Sep 15, 2017 | 168.45 | 170.10 | 167.50 | 169.83 | 430,784 | +0.82(+0.49%) |
Sep 14, 2017 | 168.91 | 169.80 | 167.80 | 169.01 | 140,070 | -0.57(-0.34%) |
Sep 13, 2017 | 171.45 | 171.82 | 169.35 | 169.58 | 129,400 | -2.17(-1.26%) |
Sep 12, 2017 | 171.21 | 171.89 | 169.52 | 171.75 | 124,012 | +0.60(+0.35%) |
Sep 11, 2017 | 170.66 | 172.95 | 170.01 | 171.15 | 173,770 | +1.44(+0.85%) |
Sep 08, 2017 | 169.63 | 170.74 | 169.22 | 169.71 | 125,482 | -0.16(-0.09%) |
Sep 07, 2017 | 170.75 | 171.25 | 169.25 | 169.87 | 118,150 | -0.23(-0.14%) |
Sep 06, 2017 | 171.15 | 171.79 | 169.00 | 170.10 | 136,669 | -0.46(-0.27%) |
Sep 05, 2017 | 171.20 | 171.53 | 169.34 | 170.56 | 136,227 | -0.95(-0.55%) |
Sep 01, 2017 | 173.00 | 173.00 | 171.73 | 171.51 | 100,786 | -1.29(-0.75%) |
Aug 31, 2017 | 170.34 | 173.41 | 170.25 | 172.80 | 191,607 | +2.60(+1.53%) |
Aug 30, 2017 | 168.89 | 170.69 | 168.76 | 170.20 | 132,468 | +1.15(+0.68%) |
Aug 29, 2017 | 169.00 | 169.70 | 167.88 | 169.05 | 162,645 | +0.01(+0.01%) |
Aug 28, 2017 | 170.52 | 170.69 | 168.69 | 169.04 | 114,274 | -1.23(-0.72%) |
Aug 25, 2017 | 170.85 | 171.54 | 169.24 | 170.27 | 156,428 | +0.30(+0.18%) |
Aug 24, 2017 | 171.64 | 171.82 | 169.05 | 169.97 | 101,123 | -1.02(-0.60%) |
Aug 23, 2017 | 170.58 | 172.12 | 169.51 | 170.99 | 101,734 | -0.63(-0.37%) |
Aug 22, 2017 | 170.61 | 171.97 | 170.16 | 171.62 | 91,576 | +1.49(+0.88%) |
Aug 21, 2017 | 169.65 | 170.34 | 168.40 | 170.13 | 76,272 | +0.37(+0.22%) |
Aug 18, 2017 | 169.28 | 170.88 | 168.43 | 169.76 | 96,916 | -0.20(-0.12%) |
Aug 17, 2017 | 172.06 | 172.35 | 169.86 | 169.96 | 220,940 | -2.36(-1.37%) |
Aug 16, 2017 | 170.93 | 172.93 | 169.29 | 172.32 | 185,964 | +1.86(+1.09%) |
Aug 15, 2017 | 173.50 | 174.75 | 170.25 | 170.46 | 180,878 | -2.83(-1.63%) |
Aug 14, 2017 | 171.04 | 175.20 | 170.54 | 173.29 | 169,290 | +3.76(+2.22%) |
Aug 11, 2017 | 167.04 | 170.90 | 166.90 | 169.53 | 187,122 | +1.79(+1.07%) |
Aug 10, 2017 | 168.57 | 169.00 | 167.36 | 167.74 | 136,011 | -1.72(-1.01%) |
Aug 09, 2017 | 166.73 | 169.54 | 166.63 | 169.46 | 112,708 | +1.97(+1.18%) |
Aug 08, 2017 | 168.78 | 169.88 | 167.27 | 167.49 | 106,305 | -2.29(-1.35%) |
Aug 07, 2017 | 170.22 | 172.41 | 169.42 | 169.78 | 140,563 | -0.75(-0.44%) |
Aug 04, 2017 | 169.91 | 171.09 | 169.06 | 170.53 | 97,691 | +0.88(+0.52%) |
Aug 03, 2017 | 170.90 | 171.04 | 168.58 | 169.65 | 136,932 | -0.62(-0.36%) |
Aug 02, 2017 | 172.04 | 172.04 | 168.15 | 170.27 | 374,607 | -2.02(-1.17%) |
Aug 01, 2017 | 172.49 | 173.52 | 171.05 | 172.29 | 263,642 | +0.48(+0.28%) |
Jul 31, 2017 | 170.26 | 173.52 | 168.69 | 171.81 | 332,152 | +1.85(+1.09%) |
Jul 28, 2017 | 169.19 | 171.20 | 168.53 | 169.96 | 270,753 | +0.06(+0.04%) |
Jul 27, 2017 | 175.89 | 175.89 | 165.14 | 169.90 | 627,254 | -11.43(-6.30%) |
Jul 26, 2017 | 181.28 | 182.49 | 179.51 | 181.33 | 226,602 | +0.32(+0.18%) |
Jul 25, 2017 | 180.51 | 182.31 | 179.80 | 181.01 | 247,412 | +0.95(+0.53%) |
Jul 24, 2017 | 177.00 | 180.28 | 177.00 | 180.06 | 144,840 | +2.72(+1.53%) |
Jul 21, 2017 | 176.88 | 178.25 | 176.16 | 177.34 | 94,847 | -0.22(-0.12%) |
Jul 20, 2017 | 177.58 | 179.44 | 176.64 | 177.56 | 104,759 | +0.04(+0.02%) |
Jul 19, 2017 | 176.52 | 178.25 | 176.08 | 177.52 | 129,727 | +1.46(+0.83%) |
Jul 18, 2017 | 175.87 | 176.98 | 174.32 | 176.06 | 130,725 | -0.06(-0.03%) |
Jul 17, 2017 | 176.09 | 178.69 | 175.51 | 176.12 | 143,879 | +0.33(+0.19%) |
Jul 14, 2017 | 174.21 | 176.39 | 174.06 | 175.79 | 154,786 | +1.57(+0.90%) |
Jul 13, 2017 | 175.53 | 175.53 | 172.70 | 174.22 | 140,253 | -0.98(-0.56%) |
Jul 12, 2017 | 172.22 | 175.82 | 172.11 | 175.20 | 156,671 | +4.01(+2.34%) |
Jul 11, 2017 | 171.82 | 172.59 | 170.60 | 171.19 | 175,647 | -0.17(-0.10%) |
Jul 10, 2017 | 172.33 | 173.14 | 171.26 | 171.36 | 111,102 | -0.99(-0.57%) |
Jul 07, 2017 | 170.59 | 172.45 | 170.25 | 172.35 | 119,738 | +2.31(+1.36%) |
Jul 06, 2017 | 169.74 | 172.20 | 169.24 | 170.04 | 180,995 | -1.20(-0.70%) |
Jul 05, 2017 | 170.59 | 172.01 | 169.22 | 171.24 | 180,601 | +1.41(+0.83%) |