Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 138.00 | 138.94 | 137.70 | 138.90 | 4,083,129 | +1.02(+0.74%) |
Sep 28, 2017 | 136.49 | 137.95 | 136.43 | 137.88 | 5,432,921 | +1.22(+0.89%) |
Sep 27, 2017 | 135.99 | 136.66 | 4,670,397 | -0.29(-0.21%) | ||
Sep 26, 2017 | 137.19 | 137.57 | 136.54 | 136.94 | 3,794,884 | +0.14(+0.10%) |
Sep 25, 2017 | 135.92 | 137.09 | 135.66 | 136.81 | 5,765,942 | +0.96(+0.71%) |
Sep 22, 2017 | 135.14 | 135.95 | 135.03 | 135.85 | 4,211,547 | +0.66(+0.49%) |
Sep 21, 2017 | 134.91 | 135.50 | 134.79 | 135.19 | 3,629,373 | +0.43(+0.32%) |
Sep 20, 2017 | 133.81 | 135.35 | 133.63 | 134.75 | 5,415,749 | +0.87(+0.65%) |
Sep 19, 2017 | 134.00 | 134.45 | 133.46 | 133.89 | 4,372,736 | -0.13(-0.10%) |
Sep 18, 2017 | 135.02 | 135.02 | 133.91 | 134.01 | 4,721,676 | -0.50(-0.37%) |
Sep 15, 2017 | 135.86 | 135.87 | 134.42 | 134.51 | 10,744,417 | -0.83(-0.61%) |
Sep 14, 2017 | 136.17 | 136.59 | 135.30 | 135.35 | 6,227,970 | -0.54(-0.40%) |
Sep 13, 2017 | 136.20 | 137.04 | 135.49 | 135.89 | 5,550,532 | +0.09(+0.07%) |
Sep 12, 2017 | 135.07 | 136.66 | 134.78 | 135.80 | 6,822,655 | +1.31(+0.97%) |
Sep 11, 2017 | 134.53 | 134.80 | 132.66 | 134.49 | 10,418,497 | -1.10(-0.81%) |
Sep 08, 2017 | 135.10 | 136.46 | 133.77 | 135.59 | 11,880,047 | +1.47(+1.10%) |
Sep 07, 2017 | 134.32 | 135.26 | 133.15 | 134.12 | 9,734,729 | +1.16(+0.87%) |
Sep 06, 2017 | 133.34 | 130.90 | 132.95 | 9,567,123 | +3.08(+2.37%) | |
Sep 05, 2017 | 128.83 | 130.71 | 128.82 | 129.87 | 8,841,695 | +1.82(+1.43%) |
Sep 01, 2017 | 127.60 | 128.18 | 127.18 | 128.04 | 3,983,754 | +0.77(+0.61%) |
Aug 31, 2017 | 127.90 | 128.17 | 127.25 | 127.27 | 7,162,486 | -0.11(-0.09%) |
Aug 30, 2017 | 127.38 | 127.59 | 126.77 | 127.38 | 4,286,398 | +0.14(+0.11%) |
Aug 29, 2017 | 127.44 | 128.15 | 126.56 | 127.25 | 6,321,512 | -0.56(-0.44%) |
Aug 28, 2017 | 128.27 | 128.65 | 127.00 | 127.81 | 8,106,211 | +1.47(+1.16%) |
Aug 25, 2017 | 125.37 | 127.08 | 125.28 | 126.34 | 3,610,418 | +1.18(+0.94%) |
Aug 24, 2017 | 126.40 | 127.14 | 124.94 | 125.16 | 4,425,130 | -0.72(-0.57%) |
Aug 23, 2017 | 125.43 | 126.19 | 124.46 | 125.87 | 6,201,359 | -0.68(-0.54%) |
Aug 22, 2017 | 126.03 | 127.12 | 126.03 | 126.56 | 3,870,398 | +0.60(+0.48%) |
Aug 21, 2017 | 124.18 | 126.53 | 124.01 | 125.96 | 5,001,593 | +1.44(+1.16%) |
Aug 18, 2017 | 126.30 | 126.30 | 124.07 | 124.51 | 8,278,866 | -1.84(-1.46%) |
Aug 17, 2017 | 128.16 | 128.45 | 126.30 | 126.35 | 5,283,544 | -2.18(-1.69%) |
Aug 16, 2017 | 127.86 | 129.12 | 127.61 | 128.53 | 7,158,534 | +1.76(+1.39%) |
Aug 15, 2017 | 130.24 | 130.64 | 125.16 | 126.78 | 16,023,361 | -3.45(-2.65%) |
Aug 14, 2017 | 131.73 | 131.74 | 129.64 | 130.23 | 7,887,293 | -0.52(-0.40%) |
Aug 11, 2017 | 130.10 | 131.46 | 129.99 | 130.75 | 4,324,181 | +0.84(+0.65%) |
Aug 10, 2017 | 131.01 | 131.68 | 129.91 | 129.91 | 5,251,388 | -1.17(-0.89%) |
Aug 09, 2017 | 129.46 | 131.34 | 129.44 | 131.07 | 4,554,331 | +1.61(+1.25%) |
Aug 08, 2017 | 129.44 | 130.18 | 129.23 | 129.46 | 3,790,507 | +0.00(+0.00%) |
Aug 07, 2017 | 130.41 | 128.72 | 129.46 | 4,541,044 | +0.51(+0.39%) | |
Aug 04, 2017 | 127.48 | 128.95 | 127.31 | 128.95 | 3,859,892 | +1.66(+1.30%) |
Aug 03, 2017 | 127.22 | 128.35 | 127.05 | 127.30 | 6,096,150 | +0.25(+0.19%) |
Aug 02, 2017 | 126.58 | 127.36 | 126.56 | 127.05 | 4,446,954 | +0.55(+0.43%) |
Aug 01, 2017 | 126.83 | 126.96 | 125.75 | 126.51 | 4,865,310 | +0.21(+0.17%) |
Jul 31, 2017 | 124.94 | 126.61 | 124.56 | 126.30 | 6,221,537 | +1.28(+1.03%) |
Jul 28, 2017 | 124.86 | 125.17 | 124.37 | 125.01 | 4,052,378 | +0.30(+0.24%) |
Jul 27, 2017 | 123.41 | 124.83 | 123.16 | 124.72 | 6,394,882 | +0.88(+0.71%) |
Jul 26, 2017 | 123.98 | 124.31 | 123.22 | 123.84 | 3,359,296 | -0.24(-0.19%) |
Jul 25, 2017 | 123.04 | 124.44 | 122.65 | 124.07 | 5,925,478 | +2.02(+1.65%) |
Jul 24, 2017 | 123.77 | 123.84 | 121.78 | 122.06 | 8,640,711 | -1.75(-1.41%) |
Jul 21, 2017 | 124.12 | 124.44 | 123.47 | 123.80 | 10,803,127 | -0.32(-0.26%) |
Jul 20, 2017 | 128.79 | 128.80 | 122.93 | 124.12 | 21,631,316 | -5.29(-4.09%) |
Jul 19, 2017 | 128.78 | 130.01 | 128.78 | 129.42 | 3,326,621 | +0.95(+0.74%) |
Jul 18, 2017 | 129.80 | 129.89 | 128.30 | 128.46 | 4,481,695 | -1.45(-1.12%) |
Jul 17, 2017 | 129.08 | 130.43 | 128.93 | 129.92 | 4,935,313 | +0.85(+0.66%) |
Jul 14, 2017 | 129.73 | 128.17 | 129.06 | 4,250,617 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.01 | 130.12 | 128.83 | 129.41 | 3,894,694 | +0.59(+0.46%) |
Jul 12, 2017 | 127.86 | 129.28 | 127.55 | 128.82 | 5,064,875 | +1.68(+1.32%) |
Jul 11, 2017 | 127.86 | 128.16 | 127.05 | 127.14 | 6,683,143 | -0.49(-0.38%) |
Jul 10, 2017 | 128.51 | 128.54 | 127.48 | 127.63 | 6,018,725 | -0.89(-0.69%) |
Jul 07, 2017 | 128.35 | 129.06 | 128.24 | 128.51 | 4,472,060 | +0.15(+0.12%) |
Jul 06, 2017 | 128.13 | 128.73 | 127.66 | 128.36 | 4,037,165 | -0.54(-0.42%) |
Jul 05, 2017 | 130.02 | 130.26 | 127.86 | 128.90 | 5,250,480 | -1.12(-0.86%) |