Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 130.44 | 132.32 | 130.44 | 131.88 | 844,346 | +2.08(+1.60%) |
Aug 30, 2017 | 129.13 | 130.43 | 128.56 | 129.79 | 719,811 | +0.68(+0.53%) |
Aug 29, 2017 | 128.63 | 129.88 | 128.47 | 129.11 | 556,727 | -0.13(-0.10%) |
Aug 28, 2017 | 129.69 | 130.12 | 128.35 | 129.24 | 520,601 | -0.20(-0.15%) |
Aug 25, 2017 | 129.24 | 130.02 | 128.69 | 129.44 | 521,046 | +0.84(+0.66%) |
Aug 24, 2017 | 129.86 | 130.39 | 128.45 | 128.59 | 738,955 | -0.78(-0.61%) |
Aug 23, 2017 | 129.09 | 129.96 | 128.77 | 129.38 | 746,039 | +0.12(+0.10%) |
Aug 22, 2017 | 128.38 | 129.69 | 128.12 | 129.26 | 1,083,562 | +1.15(+0.90%) |
Aug 21, 2017 | 129.78 | 130.26 | 128.08 | 128.10 | 1,074,251 | -1.74(-1.34%) |
Aug 18, 2017 | 130.49 | 130.89 | 129.58 | 129.84 | 795,914 | -1.08(-0.82%) |
Aug 17, 2017 | 132.84 | 133.09 | 130.88 | 130.92 | 760,582 | -2.00(-1.50%) |
Aug 16, 2017 | 132.65 | 133.84 | 132.46 | 132.92 | 780,851 | +0.70(+0.53%) |
Aug 15, 2017 | 132.85 | 132.85 | 131.77 | 132.22 | 844,627 | -0.35(-0.26%) |
Aug 14, 2017 | 131.25 | 133.55 | 131.16 | 132.57 | 839,925 | +1.84(+1.41%) |
Aug 11, 2017 | 130.77 | 131.82 | 130.21 | 130.73 | 800,380 | -0.38(-0.29%) |
Aug 10, 2017 | 133.60 | 133.96 | 131.00 | 131.11 | 1,467,703 | -2.53(-1.89%) |
Aug 09, 2017 | 135.62 | 136.19 | 133.29 | 133.64 | 1,049,613 | -2.66(-1.95%) |
Aug 08, 2017 | 135.94 | 136.94 | 135.28 | 136.30 | 983,907 | +0.11(+0.08%) |
Aug 07, 2017 | 135.97 | 136.71 | 134.88 | 136.19 | 1,397,528 | +0.44(+0.32%) |
Aug 04, 2017 | 134.76 | 136.00 | 134.37 | 135.75 | 972,853 | +1.46(+1.09%) |
Aug 03, 2017 | 134.78 | 134.96 | 132.74 | 134.29 | 1,035,934 | -0.51(-0.38%) |
Aug 02, 2017 | 134.58 | 135.14 | 133.54 | 134.81 | 867,492 | +0.08(+0.06%) |
Aug 01, 2017 | 135.96 | 136.88 | 133.85 | 134.73 | 1,377,769 | -1.07(-0.79%) |
Jul 31, 2017 | 135.94 | 136.28 | 132.97 | 135.80 | 1,212,101 | +0.09(+0.07%) |
Jul 28, 2017 | 135.19 | 136.65 | 133.99 | 135.71 | 1,915,485 | -0.37(-0.27%) |
Jul 27, 2017 | 138.94 | 139.20 | 133.69 | 136.07 | 3,350,489 | -9.12(-6.28%) |
Jul 26, 2017 | 145.59 | 146.94 | 144.73 | 145.20 | 1,183,980 | -0.58(-0.40%) |
Jul 25, 2017 | 146.13 | 146.69 | 144.66 | 145.78 | 938,640 | +0.66(+0.46%) |
Jul 24, 2017 | 145.78 | 145.78 | 144.00 | 145.11 | 710,834 | -0.87(-0.60%) |
Jul 21, 2017 | 144.68 | 146.55 | 143.95 | 145.98 | 945,201 | +1.13(+0.78%) |
Jul 20, 2017 | 149.90 | 150.45 | 143.81 | 144.85 | 2,972,097 | -6.56(-4.34%) |
Jul 19, 2017 | 151.18 | 153.15 | 150.87 | 151.42 | 1,209,476 | +1.63(+1.09%) |
Jul 18, 2017 | 149.36 | 150.04 | 148.21 | 149.78 | 967,294 | +0.52(+0.35%) |
Jul 17, 2017 | 148.27 | 150.81 | 148.10 | 149.26 | 1,474,380 | +2.47(+1.68%) |
Jul 14, 2017 | 147.07 | 147.52 | 145.40 | 146.80 | 769,873 | +0.03(+0.02%) |
Jul 13, 2017 | 147.17 | 147.94 | 146.32 | 146.77 | 855,038 | -0.01(-0.00%) |
Jul 12, 2017 | 146.98 | 148.16 | 146.66 | 146.78 | 708,225 | +0.77(+0.53%) |
Jul 11, 2017 | 147.22 | 147.35 | 144.86 | 146.00 | 552,718 | -1.21(-0.82%) |
Jul 10, 2017 | 146.96 | 148.00 | 146.46 | 147.21 | 482,903 | +0.55(+0.38%) |
Jul 07, 2017 | 145.44 | 147.27 | 144.02 | 146.66 | 558,245 | +1.84(+1.27%) |
Jul 06, 2017 | 146.79 | 147.55 | 144.15 | 144.82 | 679,180 | -2.68(-1.82%) |
Jul 05, 2017 | 147.07 | 148.25 | 147.07 | 147.50 | 546,025 | +0.95(+0.65%) |
Jul 03, 2017 | 146.52 | 147.36 | 145.65 | 146.56 | 520,221 | +0.27(+0.18%) |
Jun 30, 2017 | 143.73 | 146.95 | 143.73 | 146.29 | 975,653 | +2.73(+1.90%) |
Jun 29, 2017 | 144.16 | 144.89 | 142.39 | 143.56 | 855,379 | -0.38(-0.26%) |
Jun 28, 2017 | 144.99 | 145.28 | 143.70 | 143.94 | 784,396 | +0.02(+0.01%) |
Jun 27, 2017 | 145.69 | 146.52 | 143.55 | 143.92 | 810,761 | -1.68(-1.15%) |
Jun 26, 2017 | 144.37 | 146.52 | 144.23 | 145.60 | 1,022,833 | +1.56(+1.08%) |
Jun 23, 2017 | 148.59 | 148.59 | 142.39 | 144.04 | 2,049,914 | -4.95(-3.32%) |
Jun 22, 2017 | 148.30 | 149.44 | 147.41 | 148.99 | 610,295 | +1.03(+0.70%) |
Jun 21, 2017 | 148.81 | 149.15 | 146.78 | 147.96 | 740,776 | -0.57(-0.39%) |
Jun 20, 2017 | 150.72 | 152.64 | 148.35 | 148.53 | 1,531,969 | -1.76(-1.17%) |
Jun 19, 2017 | 150.20 | 151.35 | 149.70 | 150.30 | 741,872 | +0.76(+0.51%) |
Jun 16, 2017 | 149.50 | 149.88 | 148.56 | 149.53 | 846,110 | -0.28(-0.19%) |
Jun 15, 2017 | 148.97 | 150.30 | 148.15 | 149.81 | 1,005,084 | -0.23(-0.15%) |
Jun 14, 2017 | 148.07 | 154.97 | 147.49 | 150.04 | 1,743,215 | +2.02(+1.36%) |
Jun 13, 2017 | 146.33 | 148.50 | 145.33 | 148.03 | 909,321 | +2.51(+1.73%) |
Jun 12, 2017 | 145.93 | 146.46 | 143.69 | 145.52 | 838,996 | -0.28(-0.19%) |
Jun 09, 2017 | 144.14 | 146.46 | 143.67 | 145.80 | 656,918 | +1.44(+1.00%) |
Jun 08, 2017 | 145.05 | 143.51 | 144.36 | 666,818 | -0.06(-0.04%) | |
Jun 07, 2017 | 144.24 | 145.08 | 143.46 | 144.42 | 708,155 | +0.20(+0.14%) |
Jun 06, 2017 | 146.37 | 147.17 | 144.17 | 144.22 | 888,405 | -2.25(-1.54%) |
Jun 05, 2017 | 145.05 | 148.84 | 144.33 | 146.47 | 1,525,231 | +1.50(+1.04%) |
Jun 02, 2017 | 143.69 | 145.75 | 142.83 | 144.97 | 804,735 | +1.59(+1.11%) |