Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 132.22 | 132.79 | 132.22 | 132.74 | 394,688 | +0.54(+0.41%) |
Sep 28, 2017 | 131.90 | 132.21 | 131.60 | 132.20 | 461,817 | +0.15(+0.12%) |
Sep 27, 2017 | 132.00 | 132.28 | 131.31 | 132.05 | 413,278 | +0.65(+0.49%) |
Sep 26, 2017 | 131.53 | 131.69 | 131.25 | 131.40 | 377,194 | +0.16(+0.12%) |
Sep 25, 2017 | 131.23 | 131.49 | 130.69 | 131.24 | 1,144,627 | -0.10(-0.08%) |
Sep 22, 2017 | 130.92 | 131.42 | 130.92 | 131.34 | 281,415 | +0.31(+0.23%) |
Sep 21, 2017 | 131.31 | 131.42 | 130.93 | 131.03 | 295,054 | -0.28(-0.21%) |
Sep 20, 2017 | 131.33 | 131.47 | 130.67 | 131.31 | 372,950 | +0.03(+0.02%) |
Sep 19, 2017 | 131.71 | 131.71 | 131.04 | 131.28 | 269,568 | -0.22(-0.16%) |
Sep 18, 2017 | 131.53 | 131.75 | 131.03 | 131.50 | 747,924 | +0.29(+0.22%) |
Sep 15, 2017 | 130.86 | 131.25 | 130.67 | 131.21 | 274,594 | +0.28(+0.21%) |
Sep 14, 2017 | 130.87 | 130.99 | 130.59 | 130.93 | 241,636 | -0.14(-0.11%) |
Sep 13, 2017 | 131.21 | 131.38 | 130.91 | 131.07 | 760,611 | -0.29(-0.22%) |
Sep 12, 2017 | 131.06 | 131.36 | 130.87 | 131.36 | 536,344 | +0.57(+0.43%) |
Sep 11, 2017 | 130.21 | 130.92 | 130.21 | 130.80 | 191,655 | +1.33(+1.03%) |
Sep 08, 2017 | 129.09 | 129.61 | 128.85 | 129.46 | 272,948 | +0.09(+0.07%) |
Sep 07, 2017 | 129.59 | 129.66 | 129.03 | 129.37 | 249,976 | -0.09(-0.07%) |
Sep 06, 2017 | 129.57 | 129.70 | 129.21 | 129.46 | 254,601 | +0.22(+0.17%) |
Sep 05, 2017 | 130.23 | 130.34 | 128.62 | 129.24 | 334,287 | -1.10(-0.84%) |
Sep 01, 2017 | 130.18 | 130.50 | 130.07 | 130.34 | 222,293 | +0.57(+0.44%) |
Aug 31, 2017 | 129.28 | 129.94 | 129.10 | 129.77 | 242,645 | +0.91(+0.71%) |
Aug 30, 2017 | 128.10 | 128.97 | 127.90 | 128.86 | 210,037 | +0.70(+0.55%) |
Aug 29, 2017 | 127.65 | 128.26 | 127.53 | 128.16 | 223,856 | -0.28(-0.22%) |
Aug 28, 2017 | 128.68 | 128.81 | 128.07 | 128.44 | 635,676 | -0.07(-0.06%) |
Aug 25, 2017 | 128.65 | 128.85 | 128.40 | 128.51 | 342,790 | +0.40(+0.31%) |
Aug 24, 2017 | 128.50 | 128.65 | 128.06 | 128.11 | 246,476 | +0.03(+0.02%) |
Aug 23, 2017 | 127.69 | 128.31 | 127.65 | 128.09 | 229,705 | -0.19(-0.15%) |
Aug 22, 2017 | 127.23 | 128.41 | 127.23 | 128.28 | 253,494 | +1.26(+0.99%) |
Aug 21, 2017 | 126.84 | 127.13 | 126.47 | 127.02 | 333,861 | +0.14(+0.11%) |
Aug 18, 2017 | 126.88 | 127.56 | 126.60 | 126.87 | 372,554 | -0.31(-0.25%) |
Aug 17, 2017 | 128.86 | 129.19 | 127.12 | 127.19 | 597,135 | -1.97(-1.53%) |
Aug 16, 2017 | 128.91 | 129.43 | 128.91 | 129.16 | 232,629 | +0.49(+0.38%) |
Aug 15, 2017 | 129.13 | 129.13 | 128.49 | 128.66 | 315,891 | -0.32(-0.25%) |
Aug 14, 2017 | 128.54 | 129.28 | 128.46 | 128.99 | 406,000 | +1.31(+1.03%) |
Aug 11, 2017 | 127.36 | 128.01 | 127.30 | 127.67 | 235,737 | +0.21(+0.16%) |
Aug 10, 2017 | 128.94 | 129.18 | 127.39 | 127.47 | 721,696 | -1.94(-1.50%) |
Aug 09, 2017 | 129.17 | 129.53 | 129.00 | 129.40 | 1,331,849 | -0.34(-0.26%) |
Aug 08, 2017 | 130.12 | 130.70 | 129.51 | 129.74 | 407,412 | -0.52(-0.40%) |
Aug 07, 2017 | 130.23 | 130.39 | 130.02 | 130.26 | 347,566 | +0.20(+0.15%) |
Aug 04, 2017 | 130.18 | 130.22 | 129.80 | 130.07 | 212,752 | +0.22(+0.17%) |
Aug 03, 2017 | 130.12 | 130.19 | 129.68 | 129.84 | 691,224 | -0.41(-0.32%) |
Aug 02, 2017 | 130.73 | 130.73 | 129.73 | 130.26 | 677,081 | -0.61(-0.47%) |
Aug 01, 2017 | 130.96 | 131.04 | 130.42 | 130.87 | 379,770 | +0.31(+0.23%) |
Jul 31, 2017 | 130.89 | 130.89 | 130.31 | 130.56 | 240,396 | -0.10(-0.08%) |
Jul 28, 2017 | 130.57 | 130.77 | 130.37 | 130.66 | 322,845 | -0.11(-0.08%) |
Jul 27, 2017 | 131.37 | 131.37 | 130.05 | 130.77 | 276,349 | -0.45(-0.34%) |
Jul 26, 2017 | 131.66 | 131.66 | 131.07 | 131.22 | 333,602 | -0.27(-0.21%) |
Jul 25, 2017 | 131.37 | 131.71 | 131.08 | 131.49 | 287,350 | +0.45(+0.34%) |
Jul 24, 2017 | 130.95 | 131.06 | 130.69 | 131.04 | 351,903 | +0.07(+0.05%) |
Jul 21, 2017 | 130.66 | 131.00 | 130.53 | 130.97 | 276,429 | +0.03(+0.02%) |
Jul 20, 2017 | 131.21 | 131.25 | 130.71 | 130.94 | 280,018 | -0.13(-0.10%) |
Jul 19, 2017 | 130.45 | 131.07 | 130.39 | 131.07 | 269,785 | +0.87(+0.67%) |
Jul 18, 2017 | 130.14 | 130.28 | 129.74 | 130.20 | 300,159 | -0.27(-0.21%) |
Jul 17, 2017 | 130.26 | 130.61 | 129.98 | 130.47 | 276,264 | +0.27(+0.21%) |
Jul 14, 2017 | 129.65 | 130.39 | 129.55 | 130.20 | 292,021 | +0.58(+0.44%) |
Jul 13, 2017 | 129.48 | 129.71 | 129.12 | 129.63 | 432,882 | +0.20(+0.15%) |
Jul 12, 2017 | 129.14 | 129.64 | 129.11 | 129.43 | 281,386 | +0.97(+0.76%) |
Jul 11, 2017 | 128.50 | 128.64 | 127.69 | 128.46 | 378,155 | +0.02(+0.01%) |
Jul 10, 2017 | 128.26 | 128.69 | 128.11 | 128.44 | 305,293 | +0.03(+0.02%) |
Jul 07, 2017 | 127.67 | 128.62 | 127.63 | 128.41 | 343,976 | +1.11(+0.87%) |
Jul 06, 2017 | 128.21 | 128.28 | 127.19 | 127.30 | 406,118 | -1.36(-1.06%) |
Jul 05, 2017 | 128.69 | 128.84 | 128.23 | 128.66 | 609,753 | -0.11(-0.08%) |