Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 142.20 | 142.36 | 142.19 | 142.35 | 2,955 | +1.57(+1.12%) |
Aug 30, 2017 | 141.23 | 141.23 | 140.40 | 140.78 | 4,037 | -0.80(-0.56%) |
Aug 29, 2017 | 141.06 | 141.93 | 141.06 | 141.57 | 14,300 | -1.07(-0.75%) |
Aug 28, 2017 | 142.61 | 142.65 | 142.55 | 142.64 | 4,654 | +0.04(+0.03%) |
Aug 25, 2017 | 143.01 | 143.01 | 142.57 | 142.60 | 3,045 | +0.65(+0.46%) |
Aug 24, 2017 | 141.83 | 141.96 | 141.83 | 141.96 | 2,394 | +1.37(+0.98%) |
Aug 23, 2017 | 140.52 | 140.94 | 140.34 | 140.58 | 1,784 | -0.12(-0.08%) |
Aug 22, 2017 | 140.45 | 140.71 | 140.26 | 140.70 | 14,637 | +1.40(+1.00%) |
Aug 21, 2017 | 139.19 | 139.38 | 139.19 | 139.30 | 2,821 | -0.04(-0.03%) |
Aug 18, 2017 | 138.49 | 139.49 | 138.49 | 139.34 | 2,499 | +0.21(+0.15%) |
Aug 17, 2017 | 141.51 | 141.53 | 139.13 | 139.13 | 3,599 | -3.11(-2.18%) |
Aug 16, 2017 | 142.07 | 142.53 | 141.45 | 142.23 | 3,727 | +1.22(+0.86%) |
Aug 15, 2017 | 140.78 | 141.21 | 140.21 | 141.02 | 12,400 | -0.06(-0.04%) |
Aug 14, 2017 | 141.46 | 142.11 | 140.99 | 141.07 | 4,013 | +1.61(+1.15%) |
Aug 11, 2017 | 139.75 | 139.76 | 138.83 | 139.47 | 4,406 | -0.69(-0.49%) |
Aug 10, 2017 | 142.22 | 142.22 | 140.16 | 140.16 | 4,872 | -4.02(-2.79%) |
Aug 09, 2017 | 143.25 | 144.46 | 143.25 | 144.18 | 2,795 | -1.21(-0.83%) |
Aug 08, 2017 | 146.44 | 146.44 | 145.32 | 145.39 | 15,159 | -0.61(-0.42%) |
Aug 07, 2017 | 146.11 | 146.11 | 145.99 | 146.00 | 2,080 | -0.02(-0.01%) |
Aug 04, 2017 | 146.70 | 146.77 | 145.28 | 146.02 | 3,157 | +0.37(+0.26%) |
Aug 03, 2017 | 146.19 | 146.19 | 145.50 | 145.65 | 5,630 | +0.63(+0.43%) |
Aug 02, 2017 | 144.73 | 145.14 | 144.25 | 145.02 | 3,334 | +0.01(+0.01%) |
Aug 01, 2017 | 145.26 | 145.74 | 144.79 | 145.01 | 15,243 | +1.72(+1.20%) |
Jul 31, 2017 | 143.13 | 143.29 | 143.13 | 143.29 | 2,994 | +0.28(+0.19%) |
Jul 28, 2017 | 142.58 | 143.01 | 141.65 | 143.01 | 1,859 | +0.10(+0.07%) |
Jul 27, 2017 | 144.28 | 144.30 | 142.91 | 142.92 | 2,533 | -1.91(-1.32%) |
Jul 26, 2017 | 143.71 | 144.87 | 143.62 | 144.82 | 5,566 | +0.68(+0.47%) |
Jul 25, 2017 | 144.51 | 144.72 | 144.09 | 144.15 | 9,545 | +1.54(+1.08%) |
Jul 24, 2017 | 142.32 | 142.61 | 141.65 | 142.61 | 1,342 | -1.07(-0.75%) |
Jul 21, 2017 | 143.93 | 143.93 | 142.24 | 143.68 | 3,831 | -1.16(-0.80%) |
Jul 20, 2017 | 144.12 | 145.27 | 144.12 | 144.84 | 3,785 | +1.51(+1.05%) |
Jul 19, 2017 | 142.99 | 143.33 | 142.77 | 143.33 | 3,855 | +1.02(+0.71%) |
Jul 18, 2017 | 142.29 | 142.46 | 141.76 | 142.31 | 13,840 | -0.35(-0.24%) |
Jul 17, 2017 | 143.07 | 143.07 | 142.61 | 142.66 | 2,987 | -0.99(-0.69%) |
Jul 14, 2017 | 142.17 | 143.67 | 142.07 | 143.65 | 1,462 | +2.00(+1.41%) |
Jul 13, 2017 | 140.85 | 141.67 | 140.80 | 141.65 | 5,160 | +0.45(+0.32%) |
Jul 12, 2017 | 140.23 | 141.46 | 140.23 | 141.20 | 2,887 | +2.98(+2.16%) |
Jul 11, 2017 | 137.31 | 138.22 | 136.87 | 138.22 | 13,494 | -0.12(-0.09%) |
Jul 10, 2017 | 137.60 | 138.34 | 137.60 | 138.34 | 6,809 | +0.52(+0.38%) |
Jul 07, 2017 | 136.15 | 137.82 | 135.93 | 137.82 | 3,303 | +0.02(+0.01%) |
Jul 06, 2017 | 136.50 | 137.80 | 136.50 | 137.80 | 2,336 | -0.32(-0.23%) |
Jul 05, 2017 | 137.23 | 138.12 | 137.23 | 138.12 | 4,585 | -1.63(-1.17%) |
Jul 03, 2017 | 139.59 | 140.23 | 139.58 | 139.75 | 28,816 | +0.54(+0.39%) |
Jun 30, 2017 | 139.68 | 139.68 | 137.62 | 139.21 | 5,173 | -0.72(-0.51%) |
Jun 29, 2017 | 142.19 | 142.19 | 139.57 | 139.93 | 7,806 | -3.03(-2.12%) |
Jun 28, 2017 | 142.17 | 143.19 | 142.17 | 142.96 | 3,549 | +1.67(+1.18%) |
Jun 27, 2017 | 140.62 | 141.33 | 140.45 | 141.29 | 4,676 | +0.93(+0.66%) |
Jun 26, 2017 | 140.96 | 141.69 | 140.35 | 140.35 | 23,103 | +1.85(+1.34%) |
Jun 23, 2017 | 137.77 | 139.16 | 137.61 | 138.50 | 3,677 | +0.26(+0.19%) |
Jun 22, 2017 | 137.82 | 138.36 | 137.82 | 138.24 | 8,229 | +0.91(+0.66%) |
Jun 21, 2017 | 137.67 | 137.67 | 137.21 | 137.33 | 3,207 | -0.29(-0.21%) |
Jun 20, 2017 | 139.92 | 139.92 | 137.46 | 137.62 | 3,756 | -3.30(-2.34%) |
Jun 19, 2017 | 140.91 | 141.09 | 140.72 | 140.92 | 20,711 | +1.40(+1.00%) |
Jun 16, 2017 | 137.56 | 139.55 | 137.56 | 139.52 | 4,780 | +2.99(+2.19%) |
Jun 15, 2017 | 134.98 | 136.53 | 134.98 | 136.53 | 3,962 | -1.74(-1.26%) |
Jun 14, 2017 | 140.52 | 141.00 | 137.98 | 138.27 | 4,771 | -1.38(-0.99%) |
Jun 13, 2017 | 138.96 | 139.93 | 138.96 | 139.65 | 3,579 | +1.11(+0.80%) |
Jun 12, 2017 | 138.58 | 138.58 | 138.04 | 138.55 | 17,418 | -0.21(-0.15%) |
Jun 09, 2017 | 139.49 | 140.07 | 138.76 | 138.76 | 6,108 | -1.20(-0.86%) |
Jun 08, 2017 | 140.35 | 140.49 | 139.96 | 139.96 | 4,140 | -1.10(-0.78%) |
Jun 07, 2017 | 141.79 | 141.97 | 141.06 | 141.06 | 1,971 | -0.98(-0.69%) |
Jun 06, 2017 | 141.77 | 142.47 | 141.77 | 142.04 | 4,089 | -0.99(-0.69%) |
Jun 05, 2017 | 143.29 | 143.68 | 142.80 | 143.03 | 23,842 | -1.45(-1.01%) |
Jun 02, 2017 | 143.60 | 144.49 | 143.60 | 144.49 | 2,658 | +1.75(+1.23%) |