Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 131.48 | 132.94 | 131.20 | 132.43 | 1,690,997 | +1.32(+1.01%) |
Aug 30, 2017 | 128.79 | 131.27 | 128.36 | 131.11 | 1,902,632 | +2.45(+1.91%) |
Aug 29, 2017 | 126.30 | 128.82 | 126.30 | 128.66 | 1,926,648 | +1.77(+1.39%) |
Aug 28, 2017 | 127.06 | 127.22 | 126.72 | 126.89 | 845,470 | +0.51(+0.40%) |
Aug 25, 2017 | 126.54 | 127.16 | 126.08 | 126.38 | 973,397 | +0.25(+0.20%) |
Aug 24, 2017 | 126.72 | 126.94 | 125.38 | 126.13 | 1,293,545 | -0.48(-0.38%) |
Aug 23, 2017 | 126.70 | 127.36 | 126.12 | 126.61 | 1,152,854 | -0.60(-0.47%) |
Aug 22, 2017 | 126.73 | 127.72 | 126.73 | 127.21 | 1,468,541 | +0.86(+0.68%) |
Aug 21, 2017 | 125.47 | 126.72 | 125.16 | 126.35 | 1,358,887 | +1.06(+0.84%) |
Aug 18, 2017 | 125.52 | 126.83 | 124.84 | 125.29 | 1,765,892 | -0.41(-0.32%) |
Aug 17, 2017 | 128.00 | 128.32 | 125.64 | 125.70 | 2,611,792 | -2.58(-2.01%) |
Aug 16, 2017 | 129.00 | 129.21 | 128.05 | 128.28 | 1,425,522 | -0.11(-0.08%) |
Aug 15, 2017 | 129.11 | 129.30 | 128.08 | 128.38 | 1,585,053 | -0.54(-0.42%) |
Aug 14, 2017 | 129.72 | 129.74 | 128.52 | 128.92 | 2,026,837 | +0.49(+0.38%) |
Aug 11, 2017 | 127.98 | 128.64 | 127.62 | 128.43 | 1,884,230 | -0.15(-0.12%) |
Aug 10, 2017 | 130.63 | 131.00 | 128.35 | 128.58 | 2,095,150 | -2.95(-2.24%) |
Aug 09, 2017 | 131.46 | 132.30 | 130.84 | 131.53 | 1,366,336 | -0.35(-0.26%) |
Aug 08, 2017 | 131.80 | 132.89 | 131.47 | 131.88 | 1,569,111 | -0.17(-0.13%) |
Aug 07, 2017 | 131.49 | 132.62 | 131.28 | 132.05 | 1,173,817 | -0.11(-0.08%) |
Aug 04, 2017 | 130.60 | 132.51 | 130.21 | 132.16 | 1,846,297 | +2.00(+1.53%) |
Aug 03, 2017 | 130.67 | 131.01 | 128.85 | 130.16 | 1,834,834 | -0.03(-0.03%) |
Aug 02, 2017 | 130.11 | 131.06 | 129.07 | 130.19 | 2,563,532 | +0.25(+0.19%) |
Aug 01, 2017 | 131.93 | 132.92 | 127.07 | 129.94 | 6,640,796 | -8.60(-6.21%) |
Jul 31, 2017 | 138.72 | 140.06 | 138.19 | 138.54 | 2,105,678 | +0.56(+0.41%) |
Jul 28, 2017 | 136.61 | 138.24 | 136.30 | 137.98 | 1,039,888 | +1.19(+0.87%) |
Jul 27, 2017 | 137.20 | 138.08 | 136.43 | 136.79 | 1,467,197 | -0.16(-0.11%) |
Jul 26, 2017 | 138.94 | 138.94 | 136.84 | 136.95 | 1,303,098 | -1.43(-1.03%) |
Jul 25, 2017 | 138.91 | 140.84 | 137.81 | 138.38 | 1,908,472 | +1.01(+0.74%) |
Jul 24, 2017 | 136.45 | 137.73 | 136.10 | 137.36 | 1,594,893 | +1.03(+0.76%) |
Jul 21, 2017 | 135.20 | 136.49 | 134.82 | 136.33 | 1,432,072 | +0.65(+0.48%) |
Jul 20, 2017 | 136.08 | 136.64 | 135.20 | 135.68 | 1,654,850 | -0.17(-0.13%) |
Jul 19, 2017 | 136.01 | 136.19 | 135.36 | 135.85 | 1,528,825 | -0.15(-0.11%) |
Jul 18, 2017 | 136.67 | 137.08 | 135.12 | 136.00 | 1,062,257 | -1.09(-0.79%) |
Jul 17, 2017 | 136.64 | 137.94 | 136.64 | 137.09 | 1,268,352 | +0.23(+0.17%) |
Jul 14, 2017 | 136.55 | 137.42 | 135.75 | 136.86 | 1,096,438 | +0.57(+0.42%) |
Jul 13, 2017 | 136.88 | 137.15 | 135.86 | 136.29 | 1,608,132 | -0.12(-0.09%) |
Jul 12, 2017 | 136.95 | 137.67 | 136.31 | 136.41 | 1,100,751 | +0.45(+0.33%) |
Jul 11, 2017 | 136.17 | 136.32 | 135.21 | 135.96 | 1,220,448 | -0.26(-0.19%) |
Jul 10, 2017 | 135.70 | 137.22 | 135.51 | 136.22 | 1,201,280 | +0.31(+0.23%) |
Jul 07, 2017 | 136.15 | 136.74 | 134.21 | 135.90 | 1,256,924 | +0.40(+0.30%) |
Jul 06, 2017 | 135.31 | 136.93 | 134.68 | 135.50 | 1,765,907 | +0.09(+0.07%) |
Jul 05, 2017 | 134.81 | 135.69 | 134.32 | 135.41 | 1,409,354 | +0.61(+0.45%) |
Jul 03, 2017 | 133.80 | 135.23 | 133.15 | 134.80 | 1,168,709 | +0.94(+0.70%) |
Jun 30, 2017 | 132.62 | 134.73 | 132.13 | 133.86 | 1,193,332 | +1.73(+1.31%) |
Jun 29, 2017 | 133.52 | 133.87 | 131.36 | 132.12 | 1,144,954 | -1.20(-0.90%) |
Jun 28, 2017 | 131.69 | 133.56 | 131.03 | 133.32 | 1,246,286 | +2.78(+2.13%) |
Jun 27, 2017 | 131.23 | 132.06 | 130.19 | 130.54 | 1,550,148 | -0.58(-0.44%) |
Jun 26, 2017 | 131.33 | 132.29 | 130.43 | 131.12 | 1,026,900 | -0.20(-0.15%) |
Jun 23, 2017 | 131.07 | 131.92 | 130.79 | 131.31 | 2,593,111 | +0.15(+0.11%) |
Jun 22, 2017 | 132.13 | 132.15 | 131.00 | 131.17 | 868,399 | -0.19(-0.14%) |
Jun 21, 2017 | 135.01 | 135.01 | 130.82 | 131.35 | 1,447,239 | -2.72(-2.03%) |
Jun 20, 2017 | 134.57 | 135.20 | 133.22 | 134.08 | 1,683,863 | -1.33(-0.98%) |
Jun 19, 2017 | 133.78 | 135.51 | 133.47 | 135.41 | 1,937,238 | +2.10(+1.57%) |
Jun 16, 2017 | 133.49 | 133.83 | 132.62 | 133.31 | 1,554,014 | -0.12(-0.09%) |
Jun 15, 2017 | 130.38 | 133.93 | 130.37 | 133.43 | 1,828,436 | +1.82(+1.39%) |
Jun 14, 2017 | 132.92 | 132.92 | 130.70 | 131.60 | 1,184,752 | -0.74(-0.56%) |
Jun 13, 2017 | 132.40 | 132.74 | 131.34 | 132.35 | 1,203,941 | -0.05(-0.04%) |
Jun 12, 2017 | 131.39 | 132.61 | 130.61 | 132.40 | 1,452,810 | +1.01(+0.77%) |
Jun 09, 2017 | 130.50 | 132.34 | 130.45 | 131.39 | 1,178,400 | +0.71(+0.54%) |
Jun 08, 2017 | 131.30 | 128.56 | 130.68 | 1,291,905 | +1.72(+1.34%) | |
Jun 07, 2017 | 129.94 | 129.96 | 128.05 | 128.95 | 1,701,222 | -0.73(-0.56%) |
Jun 06, 2017 | 128.54 | 130.31 | 127.91 | 129.68 | 1,638,307 | +0.87(+0.68%) |
Jun 05, 2017 | 130.37 | 130.52 | 128.66 | 128.81 | 1,815,971 | -1.68(-1.29%) |
Jun 02, 2017 | 132.34 | 133.57 | 130.35 | 130.49 | 2,489,185 | -2.06(-1.55%) |