Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 133.09 | 133.18 | 130.85 | 131.14 | 402,422 | -1.96(-1.47%) |
Aug 30, 2017 | 133.21 | 133.21 | 132.68 | 133.10 | 279,407 | -0.13(-0.10%) |
Aug 29, 2017 | 133.15 | 133.67 | 132.88 | 133.23 | 185,387 | -0.59(-0.44%) |
Aug 28, 2017 | 135.81 | 136.42 | 133.22 | 133.83 | 338,418 | -2.45(-1.80%) |
Aug 25, 2017 | 135.84 | 136.38 | 134.87 | 136.28 | 169,676 | +1.03(+0.76%) |
Aug 24, 2017 | 137.70 | 138.02 | 134.91 | 135.25 | 222,692 | -2.27(-1.65%) |
Aug 23, 2017 | 137.61 | 138.38 | 137.37 | 137.52 | 150,020 | -0.72(-0.52%) |
Aug 22, 2017 | 137.13 | 138.30 | 136.84 | 138.24 | 131,425 | +1.19(+0.87%) |
Aug 21, 2017 | 137.15 | 137.66 | 136.24 | 137.05 | 158,168 | -0.10(-0.08%) |
Aug 18, 2017 | 137.68 | 137.91 | 137.12 | 137.15 | 223,637 | -0.68(-0.49%) |
Aug 17, 2017 | 139.18 | 140.08 | 137.30 | 137.83 | 215,192 | -1.58(-1.14%) |
Aug 16, 2017 | 140.06 | 140.30 | 139.27 | 139.41 | 171,584 | -0.13(-0.09%) |
Aug 15, 2017 | 139.76 | 140.05 | 139.23 | 139.55 | 187,620 | -0.11(-0.08%) |
Aug 14, 2017 | 140.27 | 140.27 | 139.24 | 139.66 | 222,216 | +0.21(+0.15%) |
Aug 11, 2017 | 139.48 | 139.91 | 139.09 | 139.45 | 167,686 | -0.41(-0.29%) |
Aug 10, 2017 | 138.88 | 140.30 | 138.70 | 139.86 | 184,138 | +0.17(+0.12%) |
Aug 09, 2017 | 139.26 | 139.90 | 138.51 | 139.69 | 156,811 | -0.24(-0.17%) |
Aug 08, 2017 | 138.93 | 140.13 | 138.81 | 139.92 | 178,312 | +0.91(+0.66%) |
Aug 07, 2017 | 139.29 | 139.56 | 138.37 | 139.01 | 189,625 | -0.34(-0.24%) |
Aug 04, 2017 | 140.06 | 140.22 | 138.96 | 139.35 | 85,834 | -0.33(-0.24%) |
Aug 03, 2017 | 139.41 | 140.07 | 138.91 | 139.68 | 140,233 | -0.21(-0.15%) |
Aug 02, 2017 | 139.27 | 140.26 | 138.86 | 139.88 | 205,897 | +0.18(+0.13%) |
Aug 01, 2017 | 139.09 | 139.99 | 138.29 | 139.71 | 269,854 | +1.26(+0.91%) |
Jul 31, 2017 | 136.66 | 139.08 | 136.66 | 138.44 | 268,229 | +1.86(+1.36%) |
Jul 28, 2017 | 133.70 | 137.07 | 132.85 | 136.59 | 261,567 | +1.80(+1.34%) |
Jul 27, 2017 | 138.92 | 138.92 | 134.30 | 134.79 | 289,146 | -4.16(-3.00%) |
Jul 26, 2017 | 139.47 | 143.24 | 136.88 | 138.95 | 476,549 | +1.29(+0.94%) |
Jul 25, 2017 | 136.56 | 138.85 | 136.38 | 137.66 | 398,946 | +0.64(+0.47%) |
Jul 24, 2017 | 136.64 | 137.53 | 135.83 | 137.02 | 203,102 | +0.37(+0.27%) |
Jul 21, 2017 | 135.02 | 136.65 | 134.18 | 136.65 | 222,495 | +1.80(+1.33%) |
Jul 20, 2017 | 135.11 | 133.62 | 134.85 | 146,314 | +1.23(+0.92%) | |
Jul 19, 2017 | 133.41 | 133.82 | 132.77 | 133.62 | 214,260 | +0.64(+0.48%) |
Jul 18, 2017 | 132.64 | 133.32 | 132.38 | 132.98 | 139,781 | -0.05(-0.04%) |
Jul 17, 2017 | 133.14 | 133.65 | 131.93 | 133.03 | 172,303 | -0.09(-0.07%) |
Jul 14, 2017 | 133.11 | 133.79 | 132.64 | 133.12 | 145,668 | -0.37(-0.28%) |
Jul 13, 2017 | 133.33 | 133.82 | 132.24 | 133.49 | 167,450 | +0.73(+0.55%) |
Jul 12, 2017 | 133.07 | 133.13 | 132.60 | 132.76 | 129,103 | +0.32(+0.24%) |
Jul 11, 2017 | 132.85 | 132.92 | 131.81 | 132.44 | 163,824 | -0.36(-0.27%) |
Jul 10, 2017 | 133.26 | 133.90 | 132.69 | 132.80 | 192,447 | -0.81(-0.61%) |
Jul 07, 2017 | 132.44 | 133.74 | 131.80 | 133.61 | 133,447 | +1.53(+1.16%) |
Jul 06, 2017 | 132.09 | 132.47 | 131.10 | 132.08 | 303,736 | -0.09(-0.07%) |
Jul 05, 2017 | 133.19 | 133.19 | 131.88 | 132.18 | 188,093 | -0.95(-0.72%) |
Jul 03, 2017 | 131.82 | 134.44 | 131.24 | 133.13 | 173,513 | +2.09(+1.60%) |
Jun 30, 2017 | 132.27 | 132.27 | 130.87 | 131.04 | 210,872 | -1.15(-0.87%) |
Jun 29, 2017 | 132.82 | 132.96 | 131.89 | 132.19 | 194,438 | -0.30(-0.23%) |
Jun 28, 2017 | 132.27 | 133.20 | 131.46 | 132.49 | 127,337 | +0.81(+0.62%) |
Jun 27, 2017 | 132.05 | 132.58 | 131.51 | 131.68 | 135,462 | -0.55(-0.41%) |
Jun 26, 2017 | 132.37 | 132.88 | 131.88 | 132.22 | 126,660 | +0.13(+0.10%) |
Jun 23, 2017 | 131.89 | 132.47 | 131.71 | 132.09 | 313,009 | +0.30(+0.23%) |
Jun 22, 2017 | 132.49 | 132.73 | 131.64 | 131.79 | 130,492 | -0.69(-0.52%) |
Jun 21, 2017 | 133.00 | 133.35 | 132.26 | 132.48 | 114,137 | -0.35(-0.26%) |
Jun 20, 2017 | 133.42 | 133.68 | 132.56 | 132.83 | 110,160 | -0.79(-0.59%) |
Jun 19, 2017 | 134.09 | 134.14 | 133.28 | 133.62 | 150,590 | -0.14(-0.11%) |
Jun 16, 2017 | 132.81 | 133.82 | 131.95 | 133.76 | 305,260 | +1.20(+0.90%) |
Jun 15, 2017 | 132.16 | 132.71 | 131.24 | 132.56 | 272,810 | +0.02(+0.01%) |
Jun 14, 2017 | 132.28 | 132.81 | 131.80 | 132.54 | 199,204 | +0.33(+0.25%) |
Jun 13, 2017 | 132.41 | 132.87 | 131.88 | 132.21 | 239,941 | +0.03(+0.02%) |
Jun 12, 2017 | 133.47 | 134.30 | 132.04 | 132.19 | 355,184 | -1.73(-1.29%) |
Jun 09, 2017 | 132.97 | 134.09 | 132.54 | 133.92 | 140,086 | +1.13(+0.85%) |
Jun 08, 2017 | 132.64 | 133.33 | 132.16 | 132.79 | 136,448 | +0.11(+0.09%) |
Jun 07, 2017 | 132.82 | 133.40 | 132.28 | 132.68 | 198,559 | -0.31(-0.23%) |
Jun 06, 2017 | 133.88 | 133.97 | 132.79 | 132.99 | 137,235 | -1.26(-0.94%) |
Jun 05, 2017 | 135.25 | 135.46 | 134.18 | 134.25 | 119,512 | -1.38(-1.02%) |
Jun 02, 2017 | 136.15 | 136.71 | 134.67 | 135.63 | 245,474 | -0.42(-0.31%) |