Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 143.00 | 146.00 | 142.16 | 145.82 | 4,324,637 | +3.06(+2.14%) |
Sep 28, 2017 | 142.50 | 143.97 | 142.07 | 142.76 | 2,091,460 | -0.21(-0.15%) |
Sep 27, 2017 | 144.12 | 144.62 | 142.13 | 142.97 | 2,674,428 | -0.66(-0.46%) |
Sep 26, 2017 | 145.03 | 146.00 | 143.47 | 143.63 | 3,271,425 | -1.31(-0.90%) |
Sep 25, 2017 | 146.13 | 143.69 | 144.94 | 4,713,125 | +1.05(+0.73%) | |
Sep 22, 2017 | 143.31 | 144.19 | 141.75 | 143.89 | 3,549,466 | +0.11(+0.08%) |
Sep 21, 2017 | 143.84 | 144.59 | 143.02 | 143.78 | 2,662,231 | -0.46(-0.32%) |
Sep 20, 2017 | 143.27 | 144.45 | 142.80 | 144.24 | 3,865,741 | +0.77(+0.54%) |
Sep 19, 2017 | 142.93 | 144.00 | 142.33 | 143.47 | 3,102,753 | +0.63(+0.44%) |
Sep 18, 2017 | 142.55 | 142.89 | 141.26 | 142.84 | 2,684,133 | +0.80(+0.56%) |
Sep 15, 2017 | 141.50 | 142.69 | 140.36 | 142.04 | 5,983,997 | +1.43(+1.02%) |
Sep 14, 2017 | 140.66 | 142.30 | 139.60 | 140.61 | 3,074,143 | -0.65(-0.46%) |
Sep 13, 2017 | 141.67 | 142.30 | 140.57 | 141.26 | 2,608,434 | -0.81(-0.57%) |
Sep 12, 2017 | 142.07 | 140.05 | 142.07 | 2,236,382 | +1.15(+0.82%) | |
Sep 11, 2017 | 140.56 | 141.28 | 139.00 | 140.92 | 2,950,188 | +0.42(+0.30%) |
Sep 08, 2017 | 141.33 | 142.09 | 139.86 | 140.50 | 3,675,872 | -1.26(-0.89%) |
Sep 07, 2017 | 139.50 | 142.64 | 139.23 | 141.76 | 4,968,634 | +1.60(+1.14%) |
Sep 06, 2017 | 139.91 | 140.53 | 139.19 | 140.16 | 3,485,477 | +0.81(+0.58%) |
Sep 05, 2017 | 138.35 | 140.31 | 138.00 | 139.35 | 4,190,995 | -0.03(-0.02%) |
Sep 01, 2017 | 139.00 | 140.25 | 137.75 | 139.38 | 3,901,207 | +0.45(+0.32%) |
Aug 31, 2017 | 135.46 | 139.00 | 135.08 | 138.93 | 6,387,486 | +4.59(+3.42%) |
Aug 30, 2017 | 132.42 | 135.88 | 132.30 | 134.34 | 3,567,220 | +1.90(+1.43%) |
Aug 29, 2017 | 130.74 | 133.30 | 130.51 | 132.44 | 2,197,457 | +0.79(+0.60%) |
Aug 28, 2017 | 130.65 | 132.89 | 130.12 | 131.65 | 3,266,545 | +1.97(+1.52%) |
Aug 25, 2017 | 130.70 | 131.58 | 129.62 | 129.68 | 2,313,034 | -0.37(-0.28%) |
Aug 24, 2017 | 129.50 | 130.32 | 128.39 | 130.05 | 2,511,527 | +0.86(+0.67%) |
Aug 23, 2017 | 129.55 | 130.25 | 129.02 | 129.19 | 1,996,262 | -1.10(-0.84%) |
Aug 22, 2017 | 128.14 | 130.73 | 128.14 | 130.29 | 2,797,496 | +2.86(+2.24%) |
Aug 21, 2017 | 127.45 | 128.35 | 126.86 | 127.43 | 2,912,393 | -0.22(-0.17%) |
Aug 18, 2017 | 127.43 | 129.01 | 127.27 | 127.65 | 4,270,548 | +0.07(+0.05%) |
Aug 17, 2017 | 130.57 | 131.17 | 127.42 | 127.58 | 4,462,031 | -3.68(-2.80%) |
Aug 16, 2017 | 131.77 | 132.12 | 130.38 | 131.26 | 2,219,882 | -0.11(-0.08%) |
Aug 15, 2017 | 133.62 | 133.62 | 131.26 | 131.37 | 2,455,746 | -1.59(-1.20%) |
Aug 14, 2017 | 132.05 | 133.31 | 131.62 | 132.96 | 2,930,399 | +2.35(+1.80%) |
Aug 11, 2017 | 130.30 | 131.39 | 129.91 | 130.61 | 2,735,623 | +0.24(+0.18%) |
Aug 10, 2017 | 135.05 | 135.40 | 129.83 | 130.37 | 4,220,980 | -5.20(-3.84%) |
Aug 09, 2017 | 133.76 | 135.76 | 133.61 | 135.57 | 3,085,503 | +0.30(+0.22%) |
Aug 08, 2017 | 136.67 | 136.81 | 134.70 | 135.27 | 2,836,602 | -1.79(-1.31%) |
Aug 07, 2017 | 136.20 | 137.83 | 136.18 | 137.06 | 2,874,277 | +0.36(+0.26%) |
Aug 04, 2017 | 136.81 | 135.02 | 136.70 | 3,197,673 | +0.80(+0.59%) | |
Aug 03, 2017 | 135.50 | 136.85 | 134.57 | 135.90 | 2,838,895 | +1.05(+0.78%) |
Aug 02, 2017 | 135.11 | 135.51 | 133.46 | 134.85 | 3,023,595 | -0.33(-0.24%) |
Aug 01, 2017 | 135.63 | 136.58 | 134.53 | 135.18 | 3,017,247 | -0.23(-0.17%) |
Jul 31, 2017 | 134.75 | 136.55 | 134.24 | 135.41 | 4,266,830 | +1.31(+0.98%) |
Jul 28, 2017 | 133.95 | 135.13 | 133.19 | 134.10 | 3,794,219 | -0.05(-0.04%) |
Jul 27, 2017 | 138.48 | 139.00 | 133.00 | 134.15 | 6,047,613 | -3.60(-2.61%) |
Jul 26, 2017 | 136.57 | 137.81 | 135.78 | 137.75 | 3,279,179 | +1.31(+0.96%) |
Jul 25, 2017 | 138.70 | 138.75 | 135.86 | 136.44 | 3,645,465 | -1.40(-1.02%) |
Jul 24, 2017 | 138.00 | 138.93 | 137.10 | 137.84 | 4,526,576 | +0.10(+0.07%) |
Jul 21, 2017 | 136.23 | 138.17 | 135.72 | 137.74 | 3,651,611 | +1.43(+1.05%) |
Jul 20, 2017 | 137.45 | 134.60 | 136.31 | 3,856,498 | +1.31(+0.97%) | |
Jul 19, 2017 | 134.95 | 135.97 | 134.20 | 135.00 | 3,132,500 | +0.73(+0.54%) |
Jul 18, 2017 | 134.80 | 134.80 | 132.90 | 134.27 | 2,109,023 | -0.60(-0.44%) |
Jul 17, 2017 | 134.31 | 136.12 | 133.81 | 134.87 | 2,783,008 | +0.30(+0.22%) |
Jul 14, 2017 | 134.98 | 135.27 | 133.38 | 134.57 | 3,344,309 | +0.10(+0.07%) |
Jul 13, 2017 | 133.68 | 135.99 | 131.59 | 134.47 | 4,994,288 | +0.91(+0.68%) |
Jul 12, 2017 | 133.25 | 133.78 | 132.51 | 133.56 | 2,363,489 | +1.31(+0.99%) |
Jul 11, 2017 | 132.48 | 133.35 | 131.57 | 132.25 | 2,778,562 | +0.32(+0.24%) |
Jul 10, 2017 | 132.61 | 133.22 | 131.37 | 131.93 | 2,439,514 | -0.63(-0.48%) |
Jul 07, 2017 | 132.25 | 133.84 | 131.78 | 132.56 | 2,942,725 | +0.61(+0.46%) |
Jul 06, 2017 | 132.18 | 133.19 | 131.23 | 131.95 | 3,330,920 | -1.25(-0.94%) |
Jul 05, 2017 | 130.98 | 133.25 | 130.21 | 133.20 | 3,659,645 | +3.02(+2.32%) |