Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 150.55 | 152.14 | 150.55 | 152.14 | 4,025 | +1.74(+1.16%) |
Sep 28, 2017 | 150.16 | 150.40 | 149.95 | 150.40 | 3,502 | +0.41(+0.27%) |
Sep 27, 2017 | 149.05 | 149.99 | 148.99 | 149.99 | 20,407 | +0.83(+0.55%) |
Sep 26, 2017 | 149.22 | 149.22 | 148.41 | 149.16 | 3,838 | -0.48(-0.32%) |
Sep 25, 2017 | 150.44 | 150.67 | 149.65 | 149.65 | 3,708 | -1.59(-1.05%) |
Sep 22, 2017 | 151.11 | 151.74 | 151.11 | 151.23 | 2,521 | +0.16(+0.11%) |
Sep 21, 2017 | 150.23 | 151.07 | 150.23 | 151.07 | 4,026 | +1.30(+0.87%) |
Sep 20, 2017 | 150.63 | 151.22 | 149.17 | 149.77 | 20,646 | +0.90(+0.60%) |
Sep 19, 2017 | 150.89 | 150.92 | 148.88 | 148.88 | 3,266 | -0.42(-0.28%) |
Sep 18, 2017 | 150.00 | 150.00 | 149.29 | 149.29 | 2,388 | +0.11(+0.07%) |
Sep 15, 2017 | 149.27 | 149.29 | 148.80 | 149.18 | 3,690 | +0.12(+0.08%) |
Sep 14, 2017 | 147.85 | 149.07 | 147.85 | 149.07 | 3,742 | +0.79(+0.53%) |
Sep 13, 2017 | 149.39 | 149.39 | 148.27 | 148.28 | 12,608 | -1.16(-0.78%) |
Sep 12, 2017 | 149.29 | 149.44 | 149.09 | 149.44 | 4,802 | +0.84(+0.57%) |
Sep 11, 2017 | 148.59 | 148.76 | 148.35 | 148.60 | 3,159 | +2.27(+1.55%) |
Sep 08, 2017 | 146.73 | 147.36 | 146.08 | 146.33 | 4,484 | +0.18(+0.12%) |
Sep 07, 2017 | 145.92 | 146.39 | 145.85 | 146.15 | 4,245 | +2.13(+1.48%) |
Sep 06, 2017 | 143.13 | 144.25 | 143.13 | 144.03 | 16,091 | +3.24(+2.30%) |
Sep 05, 2017 | 142.58 | 142.90 | 140.79 | 140.79 | 2,340 | -3.05(-2.12%) |
Sep 01, 2017 | 143.68 | 143.94 | 143.52 | 143.84 | 3,576 | +1.49(+1.05%) |
Aug 31, 2017 | 142.20 | 142.36 | 142.19 | 142.35 | 2,955 | +1.57(+1.12%) |
Aug 30, 2017 | 141.23 | 141.23 | 140.40 | 140.78 | 4,037 | -0.80(-0.56%) |
Aug 29, 2017 | 141.06 | 141.93 | 141.06 | 141.57 | 14,300 | -1.07(-0.75%) |
Aug 28, 2017 | 142.61 | 142.65 | 142.55 | 142.64 | 4,654 | +0.04(+0.03%) |
Aug 25, 2017 | 143.01 | 143.01 | 142.57 | 142.60 | 3,045 | +0.65(+0.46%) |
Aug 24, 2017 | 141.83 | 141.96 | 141.83 | 141.96 | 2,394 | +1.37(+0.98%) |
Aug 23, 2017 | 140.52 | 140.94 | 140.34 | 140.58 | 1,784 | -0.12(-0.08%) |
Aug 22, 2017 | 140.45 | 140.71 | 140.26 | 140.70 | 14,637 | +1.40(+1.00%) |
Aug 21, 2017 | 139.19 | 139.38 | 139.19 | 139.30 | 2,821 | -0.04(-0.03%) |
Aug 18, 2017 | 138.49 | 139.49 | 138.49 | 139.34 | 2,499 | +0.21(+0.15%) |
Aug 17, 2017 | 141.51 | 141.53 | 139.13 | 139.13 | 3,599 | -3.11(-2.18%) |
Aug 16, 2017 | 142.07 | 142.53 | 141.45 | 142.23 | 3,727 | +1.22(+0.86%) |
Aug 15, 2017 | 140.78 | 141.21 | 140.21 | 141.02 | 12,400 | -0.06(-0.04%) |
Aug 14, 2017 | 141.46 | 142.11 | 140.99 | 141.07 | 4,013 | +1.61(+1.15%) |
Aug 11, 2017 | 139.75 | 139.76 | 138.83 | 139.47 | 4,406 | -0.69(-0.49%) |
Aug 10, 2017 | 142.22 | 142.22 | 140.16 | 140.16 | 4,872 | -4.02(-2.79%) |
Aug 09, 2017 | 143.25 | 144.46 | 143.25 | 144.18 | 2,795 | -1.21(-0.83%) |
Aug 08, 2017 | 146.44 | 146.44 | 145.32 | 145.39 | 15,159 | -0.61(-0.42%) |
Aug 07, 2017 | 146.11 | 146.11 | 145.99 | 146.00 | 2,080 | -0.02(-0.01%) |
Aug 04, 2017 | 146.70 | 146.77 | 145.28 | 146.02 | 3,157 | +0.37(+0.26%) |
Aug 03, 2017 | 146.19 | 146.19 | 145.50 | 145.65 | 5,630 | +0.63(+0.43%) |
Aug 02, 2017 | 144.73 | 145.14 | 144.25 | 145.02 | 3,334 | +0.01(+0.01%) |
Aug 01, 2017 | 145.26 | 145.74 | 144.79 | 145.01 | 15,243 | +1.72(+1.20%) |
Jul 31, 2017 | 143.13 | 143.29 | 143.13 | 143.29 | 2,994 | +0.28(+0.19%) |
Jul 28, 2017 | 142.58 | 143.01 | 141.65 | 143.01 | 1,859 | +0.10(+0.07%) |
Jul 27, 2017 | 144.28 | 144.30 | 142.91 | 142.92 | 2,533 | -1.91(-1.32%) |
Jul 26, 2017 | 143.71 | 144.87 | 143.62 | 144.82 | 5,566 | +0.68(+0.47%) |
Jul 25, 2017 | 144.51 | 144.72 | 144.09 | 144.15 | 9,545 | +1.54(+1.08%) |
Jul 24, 2017 | 142.32 | 142.61 | 141.65 | 142.61 | 1,342 | -1.07(-0.75%) |
Jul 21, 2017 | 143.93 | 143.93 | 142.24 | 143.68 | 3,831 | -1.16(-0.80%) |
Jul 20, 2017 | 144.12 | 145.27 | 144.12 | 144.84 | 3,785 | +1.51(+1.05%) |
Jul 19, 2017 | 142.99 | 143.33 | 142.77 | 143.33 | 3,855 | +1.02(+0.71%) |
Jul 18, 2017 | 142.29 | 142.46 | 141.76 | 142.31 | 13,840 | -0.35(-0.24%) |
Jul 17, 2017 | 143.07 | 143.07 | 142.61 | 142.66 | 2,987 | -0.99(-0.69%) |
Jul 14, 2017 | 142.17 | 143.67 | 142.07 | 143.65 | 1,462 | +2.00(+1.41%) |
Jul 13, 2017 | 140.85 | 141.67 | 140.80 | 141.65 | 5,160 | +0.45(+0.32%) |
Jul 12, 2017 | 140.23 | 141.46 | 140.23 | 141.20 | 2,887 | +2.98(+2.16%) |
Jul 11, 2017 | 137.31 | 138.22 | 136.87 | 138.22 | 13,494 | -0.12(-0.09%) |
Jul 10, 2017 | 137.60 | 138.34 | 137.60 | 138.34 | 6,809 | +0.52(+0.38%) |
Jul 07, 2017 | 136.15 | 137.82 | 135.93 | 137.82 | 3,303 | +0.02(+0.01%) |
Jul 06, 2017 | 136.50 | 137.80 | 136.50 | 137.80 | 2,336 | -0.32(-0.23%) |
Jul 05, 2017 | 137.23 | 138.12 | 137.23 | 138.12 | 4,585 | -1.63(-1.17%) |