Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 134.39 | 134.84 | 133.20 | 133.68 | 4,301,529 | -0.69(-0.51%) |
Sep 28, 2017 | 133.24 | 135.07 | 132.66 | 134.37 | 4,934,654 | +2.94(+2.23%) |
Sep 27, 2017 | 131.98 | 131.44 | 4,589,719 | +0.60(+0.46%) | ||
Sep 26, 2017 | 133.31 | 133.82 | 130.77 | 130.84 | 7,524,649 | -2.48(-1.86%) |
Sep 25, 2017 | 135.21 | 135.39 | 133.18 | 133.32 | 4,291,305 | -2.26(-1.67%) |
Sep 22, 2017 | 135.56 | 136.29 | 135.28 | 135.58 | 2,862,943 | -0.10(-0.08%) |
Sep 21, 2017 | 136.40 | 136.59 | 135.24 | 135.68 | 2,934,179 | -0.72(-0.53%) |
Sep 20, 2017 | 134.72 | 136.42 | 134.60 | 136.41 | 4,267,523 | +2.09(+1.56%) |
Sep 19, 2017 | 134.18 | 134.72 | 133.38 | 134.32 | 4,166,207 | +0.64(+0.48%) |
Sep 18, 2017 | 134.57 | 134.63 | 133.40 | 133.68 | 4,491,621 | -0.20(-0.15%) |
Sep 15, 2017 | 134.63 | 134.81 | 133.85 | 133.88 | 8,702,205 | -0.07(-0.05%) |
Sep 14, 2017 | 133.95 | 134.25 | 133.14 | 133.95 | 3,644,704 | +0.00(+0.00%) |
Sep 13, 2017 | 133.73 | 134.61 | 133.10 | 133.95 | 5,515,249 | +0.57(+0.43%) |
Sep 12, 2017 | 136.69 | 137.13 | 132.90 | 133.38 | 12,097,503 | -4.44(-3.22%) |
Sep 11, 2017 | 136.51 | 137.98 | 136.44 | 137.82 | 2,734,785 | +1.55(+1.14%) |
Sep 08, 2017 | 136.11 | 136.84 | 135.81 | 136.26 | 3,497,690 | -0.16(-0.12%) |
Sep 07, 2017 | 135.21 | 136.57 | 135.09 | 136.43 | 3,475,602 | +1.43(+1.06%) |
Sep 06, 2017 | 135.85 | 135.97 | 134.99 | 134.99 | 4,856,255 | -0.75(-0.55%) |
Sep 05, 2017 | 135.66 | 136.32 | 134.87 | 135.74 | 4,694,795 | -0.61(-0.44%) |
Sep 01, 2017 | 136.40 | 136.68 | 136.09 | 136.35 | 2,201,470 | -0.14(-0.10%) |
Aug 31, 2017 | 136.31 | 136.51 | 135.96 | 136.49 | 3,184,270 | +0.38(+0.28%) |
Aug 30, 2017 | 135.15 | 136.21 | 135.08 | 136.11 | 2,621,279 | +0.93(+0.69%) |
Aug 29, 2017 | 135.03 | 135.50 | 134.63 | 135.18 | 3,870,669 | -0.25(-0.18%) |
Aug 28, 2017 | 134.89 | 135.67 | 134.57 | 135.43 | 2,387,778 | +0.72(+0.54%) |
Aug 25, 2017 | 134.76 | 135.15 | 134.46 | 134.71 | 2,381,116 | +0.35(+0.26%) |
Aug 24, 2017 | 134.95 | 135.43 | 134.29 | 134.36 | 1,927,433 | -0.34(-0.25%) |
Aug 23, 2017 | 135.11 | 135.17 | 134.33 | 134.70 | 2,582,835 | -0.70(-0.52%) |
Aug 22, 2017 | 134.43 | 135.66 | 134.34 | 135.40 | 2,502,551 | +1.09(+0.81%) |
Aug 21, 2017 | 134.15 | 134.55 | 133.62 | 134.32 | 2,588,023 | +0.51(+0.38%) |
Aug 18, 2017 | 134.00 | 134.25 | 133.19 | 133.81 | 3,060,361 | -0.11(-0.08%) |
Aug 17, 2017 | 134.65 | 135.31 | 133.85 | 133.92 | 3,621,403 | -0.86(-0.64%) |
Aug 16, 2017 | 133.92 | 135.18 | 133.67 | 134.77 | 3,444,799 | +1.09(+0.81%) |
Aug 15, 2017 | 133.88 | 134.50 | 133.45 | 133.69 | 2,546,755 | +0.30(+0.23%) |
Aug 14, 2017 | 133.54 | 133.93 | 132.75 | 133.38 | 3,311,793 | -0.03(-0.03%) |
Aug 11, 2017 | 133.06 | 134.35 | 132.85 | 133.42 | 3,448,668 | +0.58(+0.43%) |
Aug 10, 2017 | 130.90 | 133.33 | 130.83 | 132.84 | 4,567,855 | +1.44(+1.10%) |
Aug 09, 2017 | 131.72 | 132.04 | 130.91 | 131.40 | 3,544,636 | +0.00(+0.00%) |
Aug 08, 2017 | 131.19 | 131.67 | 130.70 | 131.40 | 4,970,993 | -0.04(-0.03%) |
Aug 07, 2017 | 130.74 | 131.80 | 130.62 | 131.44 | 3,834,159 | +0.97(+0.75%) |
Aug 04, 2017 | 131.13 | 131.31 | 129.96 | 130.47 | 5,229,402 | -0.76(-0.58%) |
Aug 03, 2017 | 132.79 | 132.97 | 130.97 | 131.23 | 4,322,320 | -1.59(-1.19%) |
Aug 02, 2017 | 130.41 | 132.87 | 130.37 | 132.81 | 3,921,385 | +2.16(+1.65%) |
Aug 01, 2017 | 131.45 | 132.23 | 130.37 | 130.65 | 4,930,484 | -0.93(-0.71%) |
Jul 31, 2017 | 132.25 | 132.67 | 131.34 | 131.59 | 5,046,610 | -0.60(-0.46%) |
Jul 28, 2017 | 132.62 | 132.87 | 131.53 | 132.19 | 4,674,150 | -0.93(-0.70%) |
Jul 27, 2017 | 132.67 | 133.53 | 131.92 | 133.12 | 5,451,551 | +0.37(+0.28%) |
Jul 26, 2017 | 134.66 | 134.86 | 132.04 | 132.75 | 5,515,385 | -2.17(-1.61%) |
Jul 25, 2017 | 133.80 | 135.69 | 132.77 | 134.92 | 11,213,784 | +6.12(+4.75%) |
Jul 24, 2017 | 130.62 | 130.80 | 128.73 | 128.79 | 6,252,496 | -1.76(-1.35%) |
Jul 21, 2017 | 130.67 | 131.19 | 130.04 | 130.55 | 4,152,900 | -0.25(-0.19%) |
Jul 20, 2017 | 130.64 | 131.65 | 130.26 | 130.80 | 2,641,201 | +0.27(+0.21%) |
Jul 19, 2017 | 130.73 | 131.01 | 130.18 | 130.52 | 3,622,140 | -0.06(-0.05%) |
Jul 18, 2017 | 131.47 | 131.69 | 130.08 | 130.58 | 4,586,972 | -1.10(-0.84%) |
Jul 17, 2017 | 131.83 | 131.84 | 131.21 | 131.69 | 2,839,942 | -0.02(-0.01%) |
Jul 14, 2017 | 131.46 | 131.89 | 131.24 | 131.70 | 2,876,972 | +0.20(+0.15%) |
Jul 13, 2017 | 132.73 | 132.77 | 130.91 | 131.50 | 3,737,152 | -1.31(-0.98%) |
Jul 12, 2017 | 131.81 | 132.95 | 131.69 | 132.81 | 2,469,750 | +1.42(+1.08%) |
Jul 11, 2017 | 131.54 | 132.21 | 130.63 | 131.39 | 2,368,439 | -0.52(-0.39%) |
Jul 10, 2017 | 132.55 | 132.76 | 131.60 | 131.91 | 2,832,678 | -0.64(-0.48%) |
Jul 07, 2017 | 130.08 | 132.79 | 129.90 | 132.54 | 4,854,886 | +2.70(+2.08%) |
Jul 06, 2017 | 129.51 | 130.16 | 129.20 | 129.85 | 2,380,984 | +0.02(+0.01%) |
Jul 05, 2017 | 129.62 | 130.25 | 128.91 | 129.83 | 2,944,392 | +0.48(+0.37%) |