Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 143.61 | 144.23 | 142.82 | 143.47 | 969,130 | +0.38(+0.27%) |
Aug 30, 2017 | 141.88 | 143.38 | 141.81 | 143.08 | 921,013 | +1.12(+0.79%) |
Aug 29, 2017 | 140.44 | 142.30 | 140.36 | 141.96 | 865,996 | +0.71(+0.50%) |
Aug 28, 2017 | 140.65 | 141.36 | 140.24 | 141.25 | 736,389 | +0.99(+0.71%) |
Aug 25, 2017 | 140.32 | 140.73 | 139.86 | 140.26 | 696,544 | +0.65(+0.47%) |
Aug 24, 2017 | 140.33 | 140.67 | 139.55 | 139.61 | 658,409 | -0.29(-0.21%) |
Aug 23, 2017 | 140.59 | 141.44 | 139.91 | 139.91 | 1,665,452 | -1.39(-0.99%) |
Aug 22, 2017 | 138.57 | 141.46 | 138.35 | 141.30 | 896,489 | +3.53(+2.57%) |
Aug 21, 2017 | 137.99 | 138.03 | 137.18 | 137.77 | 768,737 | +0.00(+0.00%) |
Aug 18, 2017 | 137.45 | 139.02 | 136.44 | 137.77 | 976,477 | -0.37(-0.27%) |
Aug 17, 2017 | 140.62 | 141.35 | 138.14 | 138.14 | 1,190,371 | -2.86(-2.03%) |
Aug 16, 2017 | 140.81 | 141.57 | 140.70 | 141.00 | 706,561 | +0.53(+0.38%) |
Aug 15, 2017 | 140.74 | 141.18 | 140.07 | 140.47 | 1,054,669 | -0.06(-0.04%) |
Aug 14, 2017 | 140.30 | 141.47 | 140.22 | 140.53 | 950,709 | +1.10(+0.79%) |
Aug 11, 2017 | 138.18 | 140.25 | 137.67 | 139.43 | 1,141,677 | +1.12(+0.81%) |
Aug 10, 2017 | 142.21 | 142.31 | 138.15 | 138.31 | 1,872,298 | -4.67(-3.27%) |
Aug 09, 2017 | 142.92 | 143.55 | 142.38 | 142.98 | 914,116 | -0.55(-0.38%) |
Aug 08, 2017 | 143.92 | 145.01 | 143.00 | 143.53 | 1,051,478 | -0.67(-0.46%) |
Aug 07, 2017 | 145.44 | 145.59 | 143.60 | 144.20 | 1,479,559 | -1.62(-1.11%) |
Aug 04, 2017 | 147.52 | 147.52 | 145.31 | 145.82 | 1,034,866 | -0.98(-0.67%) |
Aug 03, 2017 | 143.76 | 148.03 | 142.73 | 146.80 | 1,524,027 | +0.91(+0.62%) |
Aug 02, 2017 | 145.62 | 146.79 | 144.62 | 145.89 | 1,616,949 | -0.19(-0.13%) |
Aug 01, 2017 | 147.51 | 148.24 | 144.68 | 146.09 | 1,305,450 | -1.30(-0.88%) |
Jul 31, 2017 | 147.15 | 147.84 | 146.49 | 147.38 | 787,038 | +1.09(+0.75%) |
Jul 28, 2017 | 145.51 | 146.95 | 144.95 | 146.29 | 839,931 | +0.60(+0.41%) |
Jul 27, 2017 | 146.55 | 147.40 | 145.34 | 145.69 | 1,194,125 | -0.52(-0.36%) |
Jul 26, 2017 | 147.11 | 147.24 | 144.98 | 146.21 | 887,904 | -1.17(-0.80%) |
Jul 25, 2017 | 147.42 | 148.73 | 145.41 | 147.38 | 1,215,966 | +1.40(+0.96%) |
Jul 24, 2017 | 146.11 | 146.43 | 144.23 | 145.98 | 860,211 | -0.12(-0.08%) |
Jul 21, 2017 | 146.44 | 146.59 | 144.35 | 146.10 | 1,190,869 | -1.26(-0.86%) |
Jul 20, 2017 | 148.08 | 148.29 | 147.15 | 147.37 | 739,227 | -0.71(-0.48%) |
Jul 19, 2017 | 147.46 | 148.16 | 146.03 | 148.08 | 626,208 | +1.33(+0.91%) |
Jul 18, 2017 | 147.12 | 147.45 | 145.97 | 146.74 | 620,142 | -0.63(-0.43%) |
Jul 17, 2017 | 146.48 | 148.15 | 146.22 | 147.38 | 1,291,432 | +0.81(+0.55%) |
Jul 14, 2017 | 146.71 | 146.92 | 145.81 | 146.57 | 761,878 | +0.20(+0.13%) |
Jul 13, 2017 | 145.39 | 146.62 | 145.15 | 146.37 | 1,052,730 | +0.92(+0.63%) |
Jul 12, 2017 | 145.86 | 147.01 | 145.32 | 145.45 | 957,791 | +0.60(+0.42%) |
Jul 11, 2017 | 145.31 | 145.34 | 143.34 | 144.84 | 1,380,352 | -0.20(-0.14%) |
Jul 10, 2017 | 142.38 | 145.71 | 141.51 | 145.05 | 899,933 | +2.18(+1.52%) |
Jul 07, 2017 | 141.82 | 143.25 | 141.51 | 142.87 | 1,096,626 | +1.29(+0.91%) |
Jul 06, 2017 | 142.07 | 143.23 | 141.30 | 141.59 | 891,440 | -1.50(-1.05%) |
Jul 05, 2017 | 143.01 | 144.12 | 142.51 | 143.09 | 1,010,180 | -0.07(-0.05%) |
Jul 03, 2017 | 142.58 | 143.88 | 141.70 | 143.16 | 546,023 | +1.24(+0.88%) |
Jun 30, 2017 | 140.15 | 144.20 | 140.08 | 141.91 | 1,660,431 | +2.46(+1.76%) |
Jun 29, 2017 | 140.77 | 140.77 | 138.13 | 139.45 | 1,647,213 | -0.85(-0.61%) |
Jun 28, 2017 | 139.80 | 140.64 | 139.17 | 140.31 | 1,185,088 | +1.59(+1.15%) |
Jun 27, 2017 | 139.55 | 139.94 | 138.61 | 138.72 | 994,760 | -0.75(-0.54%) |
Jun 26, 2017 | 141.75 | 142.21 | 138.86 | 139.47 | 1,311,851 | -2.27(-1.60%) |
Jun 23, 2017 | 139.53 | 141.90 | 139.33 | 141.75 | 4,453,692 | +1.98(+1.42%) |
Jun 22, 2017 | 140.63 | 140.87 | 139.41 | 139.76 | 1,397,675 | -0.63(-0.45%) |
Jun 21, 2017 | 144.57 | 144.69 | 140.21 | 140.40 | 1,784,000 | -4.81(-3.31%) |
Jun 20, 2017 | 145.02 | 145.82 | 144.55 | 145.21 | 1,262,173 | -0.73(-0.50%) |
Jun 19, 2017 | 145.27 | 146.66 | 144.63 | 145.94 | 872,630 | +1.55(+1.07%) |
Jun 16, 2017 | 141.94 | 144.41 | 141.28 | 144.39 | 2,041,327 | +2.89(+2.04%) |
Jun 15, 2017 | 138.26 | 141.63 | 137.82 | 141.50 | 1,303,091 | +2.01(+1.44%) |
Jun 14, 2017 | 140.89 | 140.89 | 138.86 | 139.49 | 954,812 | -1.21(-0.86%) |
Jun 13, 2017 | 139.44 | 140.80 | 139.16 | 140.70 | 808,029 | +1.17(+0.84%) |
Jun 12, 2017 | 139.49 | 140.40 | 138.52 | 139.53 | 955,109 | +0.08(+0.06%) |
Jun 09, 2017 | 137.74 | 140.45 | 137.74 | 139.44 | 1,042,935 | +2.23(+1.62%) |
Jun 08, 2017 | 137.94 | 134.98 | 137.22 | 2,009,464 | +1.64(+1.21%) | |
Jun 07, 2017 | 138.74 | 138.74 | 135.06 | 135.57 | 1,812,824 | -2.76(-2.00%) |
Jun 06, 2017 | 138.63 | 139.21 | 137.35 | 138.34 | 1,065,415 | -1.15(-0.82%) |
Jun 05, 2017 | 142.17 | 142.17 | 139.41 | 139.48 | 1,342,638 | -2.81(-1.97%) |
Jun 02, 2017 | 141.29 | 143.18 | 141.09 | 142.29 | 833,670 | +0.75(+0.53%) |