Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 149.26 | 150.37 | 148.23 | 150.06 | 129,517 | +1.30(+0.87%) |
Aug 30, 2017 | 147.54 | 149.16 | 147.02 | 148.76 | 121,448 | +1.16(+0.79%) |
Aug 29, 2017 | 144.50 | 147.73 | 144.50 | 147.60 | 146,163 | +2.20(+1.51%) |
Aug 28, 2017 | 145.89 | 145.89 | 144.40 | 145.40 | 78,178 | +0.09(+0.06%) |
Aug 25, 2017 | 146.11 | 146.25 | 145.15 | 145.31 | 91,110 | -0.22(-0.15%) |
Aug 24, 2017 | 144.65 | 145.94 | 144.28 | 145.53 | 171,495 | +1.08(+0.75%) |
Aug 23, 2017 | 144.10 | 145.01 | 143.93 | 144.45 | 98,847 | -0.50(-0.34%) |
Aug 22, 2017 | 143.96 | 145.44 | 143.50 | 144.95 | 109,395 | +1.43(+1.00%) |
Aug 21, 2017 | 143.89 | 144.81 | 142.78 | 143.52 | 154,825 | -0.42(-0.29%) |
Aug 18, 2017 | 143.47 | 144.66 | 143.01 | 143.94 | 172,422 | -0.07(-0.05%) |
Aug 17, 2017 | 146.77 | 147.69 | 143.66 | 144.01 | 129,133 | -3.28(-2.23%) |
Aug 16, 2017 | 147.59 | 147.95 | 146.63 | 147.29 | 157,625 | +0.31(+0.21%) |
Aug 15, 2017 | 147.35 | 147.96 | 146.39 | 146.98 | 132,787 | -0.18(-0.12%) |
Aug 14, 2017 | 146.09 | 147.56 | 145.01 | 147.16 | 125,900 | +2.39(+1.65%) |
Aug 11, 2017 | 145.47 | 146.43 | 144.76 | 144.77 | 130,675 | -0.21(-0.14%) |
Aug 10, 2017 | 146.52 | 146.75 | 144.79 | 144.98 | 167,259 | -2.14(-1.45%) |
Aug 09, 2017 | 146.32 | 147.43 | 146.04 | 147.12 | 180,206 | +0.32(+0.22%) |
Aug 08, 2017 | 147.04 | 147.62 | 144.82 | 146.80 | 153,040 | -0.33(-0.22%) |
Aug 07, 2017 | 148.20 | 148.24 | 146.64 | 147.13 | 203,031 | -1.17(-0.79%) |
Aug 04, 2017 | 148.62 | 148.62 | 146.69 | 148.30 | 197,528 | +0.79(+0.54%) |
Aug 03, 2017 | 145.00 | 148.37 | 142.17 | 147.51 | 374,778 | +8.88(+6.41%) |
Aug 02, 2017 | 136.85 | 138.95 | 136.03 | 138.63 | 232,177 | +1.79(+1.31%) |
Aug 01, 2017 | 137.32 | 137.81 | 136.32 | 136.84 | 126,545 | +0.50(+0.37%) |
Jul 31, 2017 | 137.30 | 137.30 | 136.11 | 136.34 | 102,591 | -0.68(-0.50%) |
Jul 28, 2017 | 135.88 | 137.31 | 135.74 | 137.02 | 102,105 | +1.07(+0.79%) |
Jul 27, 2017 | 136.86 | 137.44 | 135.43 | 135.95 | 155,717 | -0.15(-0.11%) |
Jul 26, 2017 | 137.61 | 138.11 | 135.97 | 136.10 | 141,241 | -1.31(-0.95%) |
Jul 25, 2017 | 137.50 | 138.74 | 136.00 | 137.41 | 306,706 | +0.78(+0.57%) |
Jul 24, 2017 | 136.19 | 136.83 | 135.41 | 136.63 | 174,656 | +0.66(+0.49%) |
Jul 21, 2017 | 135.14 | 136.10 | 134.56 | 135.97 | 173,871 | +0.50(+0.37%) |
Jul 20, 2017 | 136.51 | 136.96 | 135.18 | 135.47 | 243,467 | -1.03(-0.75%) |
Jul 19, 2017 | 134.97 | 136.61 | 134.73 | 136.50 | 248,400 | +2.11(+1.57%) |
Jul 18, 2017 | 135.40 | 135.60 | 134.09 | 134.39 | 235,870 | -1.29(-0.95%) |
Jul 17, 2017 | 134.19 | 136.08 | 133.43 | 135.68 | 231,437 | +1.30(+0.97%) |
Jul 14, 2017 | 133.87 | 135.12 | 133.78 | 134.38 | 173,994 | +0.70(+0.52%) |
Jul 13, 2017 | 134.99 | 134.99 | 133.33 | 133.68 | 178,065 | -1.18(-0.87%) |
Jul 12, 2017 | 133.97 | 135.82 | 133.97 | 134.86 | 150,026 | +1.82(+1.37%) |
Jul 11, 2017 | 132.89 | 133.40 | 131.23 | 133.04 | 124,288 | +0.32(+0.24%) |
Jul 10, 2017 | 132.93 | 133.95 | 131.99 | 132.72 | 165,822 | -0.53(-0.40%) |
Jul 07, 2017 | 129.73 | 133.68 | 129.67 | 133.25 | 232,449 | +3.82(+2.95%) |
Jul 06, 2017 | 130.48 | 131.73 | 129.26 | 129.43 | 301,544 | -1.85(-1.41%) |
Jul 05, 2017 | 129.61 | 131.50 | 128.92 | 131.28 | 263,034 | +3.17(+2.47%) |
Jul 03, 2017 | 128.42 | 129.05 | 127.75 | 128.11 | 94,279 | +0.46(+0.36%) |
Jun 30, 2017 | 125.54 | 128.29 | 125.38 | 127.65 | 284,465 | +2.91(+2.33%) |
Jun 29, 2017 | 125.83 | 126.91 | 123.37 | 124.74 | 229,473 | -0.99(-0.79%) |
Jun 28, 2017 | 124.16 | 125.92 | 124.02 | 125.73 | 233,367 | +2.21(+1.79%) |
Jun 27, 2017 | 126.03 | 126.73 | 123.29 | 123.52 | 268,746 | -2.72(-2.15%) |
Jun 26, 2017 | 126.05 | 127.54 | 125.36 | 126.24 | 310,993 | +0.88(+0.70%) |
Jun 23, 2017 | 126.98 | 127.64 | 125.01 | 125.36 | 3,350,160 | -1.59(-1.25%) |
Jun 22, 2017 | 128.42 | 128.85 | 126.84 | 126.95 | 160,132 | -1.17(-0.91%) |
Jun 21, 2017 | 129.60 | 130.12 | 127.41 | 128.12 | 221,574 | -1.20(-0.93%) |
Jun 20, 2017 | 132.03 | 132.32 | 128.99 | 129.32 | 261,865 | -3.29(-2.48%) |
Jun 19, 2017 | 131.84 | 133.00 | 130.68 | 132.61 | 303,066 | +1.64(+1.25%) |
Jun 16, 2017 | 130.64 | 131.71 | 129.74 | 130.97 | 571,074 | -0.66(-0.50%) |
Jun 15, 2017 | 128.53 | 131.76 | 128.15 | 131.63 | 155,697 | +1.63(+1.25%) |
Jun 14, 2017 | 130.99 | 130.99 | 129.31 | 130.00 | 153,478 | -0.67(-0.51%) |
Jun 13, 2017 | 131.16 | 131.63 | 130.47 | 130.67 | 180,035 | -0.35(-0.27%) |
Jun 12, 2017 | 133.11 | 133.11 | 130.02 | 131.02 | 185,795 | -2.00(-1.50%) |
Jun 09, 2017 | 131.76 | 133.48 | 131.57 | 133.02 | 220,248 | +1.92(+1.46%) |
Jun 08, 2017 | 127.85 | 132.12 | 127.17 | 131.10 | 183,254 | +2.97(+2.32%) |
Jun 07, 2017 | 129.92 | 129.92 | 127.98 | 128.13 | 141,875 | -1.74(-1.34%) |
Jun 06, 2017 | 130.29 | 131.04 | 129.66 | 129.87 | 138,881 | -1.31(-1.00%) |
Jun 05, 2017 | 133.52 | 134.03 | 131.12 | 131.18 | 117,521 | -2.66(-1.99%) |
Jun 02, 2017 | 133.53 | 136.50 | 132.94 | 133.84 | 156,768 | +0.47(+0.35%) |