Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 134.59 | 136.76 | 134.53 | 136.71 | 16,541 | +2.53(+1.89%) |
Aug 30, 2017 | 134.05 | 134.29 | 133.68 | 134.18 | 12,596 | +0.00(+0.00%) |
Aug 29, 2017 | 133.88 | 134.26 | 133.62 | 134.18 | 16,746 | -0.25(-0.19%) |
Aug 28, 2017 | 134.22 | 134.62 | 134.09 | 134.43 | 12,385 | +0.50(+0.37%) |
Aug 25, 2017 | 133.99 | 134.24 | 133.88 | 133.93 | 11,440 | +0.21(+0.16%) |
Aug 24, 2017 | 133.99 | 134.45 | 133.70 | 133.72 | 4,991 | -0.03(-0.02%) |
Aug 23, 2017 | 133.90 | 133.97 | 133.58 | 133.74 | 12,310 | -0.54(-0.40%) |
Aug 22, 2017 | 133.24 | 134.52 | 133.24 | 134.28 | 54,745 | +1.19(+0.89%) |
Aug 21, 2017 | 132.35 | 133.18 | 132.03 | 133.10 | 9,196 | +0.86(+0.65%) |
Aug 18, 2017 | 132.72 | 132.72 | 132.10 | 132.24 | 7,044 | -0.40(-0.30%) |
Aug 17, 2017 | 133.66 | 134.35 | 132.63 | 132.63 | 17,711 | -1.30(-0.97%) |
Aug 16, 2017 | 134.25 | 134.64 | 133.93 | 133.93 | 14,509 | -0.28(-0.21%) |
Aug 15, 2017 | 134.10 | 134.29 | 133.74 | 134.21 | 6,368 | +0.31(+0.23%) |
Aug 14, 2017 | 133.83 | 134.13 | 133.63 | 133.90 | 13,967 | +0.81(+0.60%) |
Aug 11, 2017 | 132.36 | 133.43 | 131.40 | 133.10 | 14,005 | +0.72(+0.55%) |
Aug 10, 2017 | 133.63 | 133.72 | 132.37 | 132.37 | 34,997 | -1.64(-1.22%) |
Aug 09, 2017 | 134.23 | 135.41 | 133.72 | 134.01 | 72,577 | -0.47(-0.35%) |
Aug 08, 2017 | 134.37 | 135.46 | 133.84 | 134.48 | 9,045 | +0.09(+0.07%) |
Aug 07, 2017 | 134.17 | 134.44 | 133.85 | 134.39 | 18,940 | +0.19(+0.15%) |
Aug 04, 2017 | 135.23 | 135.23 | 133.96 | 134.20 | 10,179 | -0.67(-0.49%) |
Aug 03, 2017 | 133.85 | 134.94 | 133.85 | 134.86 | 20,241 | +1.03(+0.77%) |
Aug 02, 2017 | 134.09 | 134.45 | 133.66 | 133.84 | 54,716 | -0.31(-0.23%) |
Aug 01, 2017 | 134.96 | 135.16 | 134.13 | 134.14 | 234,818 | -0.52(-0.38%) |
Jul 31, 2017 | 135.82 | 135.82 | 134.58 | 134.66 | 80,015 | -1.12(-0.83%) |
Jul 28, 2017 | 134.77 | 135.83 | 134.73 | 135.78 | 14,505 | +1.12(+0.83%) |
Jul 27, 2017 | 136.46 | 136.46 | 134.41 | 134.66 | 32,924 | -2.03(-1.48%) |
Jul 26, 2017 | 137.14 | 137.66 | 136.48 | 136.69 | 26,275 | -1.56(-1.13%) |
Jul 25, 2017 | 139.43 | 139.43 | 138.11 | 138.25 | 19,108 | -0.97(-0.70%) |
Jul 24, 2017 | 139.13 | 139.31 | 138.81 | 139.22 | 8,135 | +0.10(+0.07%) |
Jul 21, 2017 | 139.22 | 139.33 | 138.84 | 139.12 | 13,472 | -0.19(-0.13%) |
Jul 20, 2017 | 138.39 | 139.50 | 138.31 | 139.31 | 14,584 | +0.95(+0.69%) |
Jul 19, 2017 | 137.89 | 138.51 | 137.89 | 138.35 | 15,373 | +0.85(+0.62%) |
Jul 18, 2017 | 138.14 | 138.14 | 137.21 | 137.50 | 19,546 | -0.72(-0.52%) |
Jul 17, 2017 | 138.31 | 138.56 | 137.77 | 138.22 | 15,376 | -0.04(-0.03%) |
Jul 14, 2017 | 137.84 | 138.48 | 137.69 | 138.26 | 22,041 | +0.64(+0.46%) |
Jul 13, 2017 | 137.95 | 138.31 | 137.07 | 137.62 | 45,390 | -0.29(-0.21%) |
Jul 12, 2017 | 137.43 | 138.18 | 137.43 | 137.91 | 25,148 | +0.99(+0.72%) |
Jul 11, 2017 | 136.71 | 137.28 | 136.54 | 136.92 | 30,291 | +0.22(+0.16%) |
Jul 10, 2017 | 137.10 | 137.22 | 136.40 | 136.70 | 17,482 | -0.55(-0.40%) |
Jul 07, 2017 | 136.15 | 137.31 | 136.10 | 137.24 | 24,652 | +1.31(+0.97%) |
Jul 06, 2017 | 137.88 | 137.91 | 135.64 | 135.93 | 42,028 | -2.33(-1.69%) |
Jul 05, 2017 | 137.70 | 138.42 | 137.43 | 138.26 | 56,100 | +0.68(+0.49%) |
Jul 03, 2017 | 138.04 | 138.94 | 137.49 | 137.58 | 67,492 | +0.10(+0.07%) |
Jun 30, 2017 | 137.22 | 137.90 | 137.22 | 137.49 | 30,208 | +0.30(+0.22%) |
Jun 29, 2017 | 138.26 | 138.26 | 136.59 | 137.19 | 49,976 | -1.02(-0.74%) |
Jun 28, 2017 | 137.19 | 138.44 | 137.19 | 138.20 | 34,401 | +1.61(+1.18%) |
Jun 27, 2017 | 137.00 | 137.78 | 136.59 | 136.59 | 29,030 | -0.94(-0.68%) |
Jun 26, 2017 | 138.19 | 138.19 | 137.32 | 137.53 | 13,203 | -0.37(-0.27%) |
Jun 23, 2017 | 138.11 | 138.80 | 137.45 | 137.90 | 37,476 | +0.04(+0.03%) |
Jun 22, 2017 | 135.84 | 138.84 | 135.84 | 137.86 | 40,538 | +2.00(+1.47%) |
Jun 21, 2017 | 135.33 | 136.43 | 135.33 | 135.87 | 10,362 | +0.63(+0.46%) |
Jun 20, 2017 | 135.75 | 135.75 | 135.24 | 135.24 | 10,478 | -0.58(-0.43%) |
Jun 19, 2017 | 135.09 | 135.84 | 134.84 | 135.82 | 14,978 | +1.18(+0.88%) |
Jun 16, 2017 | 134.18 | 134.68 | 133.99 | 134.63 | 5,004 | +0.48(+0.36%) |
Jun 15, 2017 | 134.35 | 134.59 | 133.99 | 134.15 | 38,408 | -0.86(-0.64%) |
Jun 14, 2017 | 134.57 | 135.15 | 134.45 | 135.01 | 11,417 | +0.82(+0.61%) |
Jun 13, 2017 | 133.57 | 134.52 | 133.46 | 134.19 | 35,484 | +0.85(+0.64%) |
Jun 12, 2017 | 133.33 | 133.54 | 132.34 | 133.34 | 42,778 | -0.20(-0.15%) |
Jun 09, 2017 | 133.07 | 134.05 | 133.05 | 133.54 | 32,489 | +0.58(+0.44%) |
Jun 08, 2017 | 133.02 | 133.21 | 132.79 | 132.96 | 13,016 | -0.06(-0.04%) |
Jun 07, 2017 | 132.47 | 133.04 | 132.47 | 133.02 | 12,454 | +0.90(+0.68%) |
Jun 06, 2017 | 131.78 | 132.46 | 131.68 | 132.12 | 9,429 | -0.11(-0.08%) |
Jun 05, 2017 | 132.51 | 132.51 | 131.80 | 132.23 | 6,472 | -0.21(-0.16%) |
Jun 02, 2017 | 132.49 | 133.06 | 132.32 | 132.44 | 76,119 | +0.07(+0.05%) |