Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 142.44 | 143.47 | 142.23 | 142.80 | 1,117,730 | -0.15(-0.10%) |
Sep 28, 2017 | 141.39 | 142.98 | 141.39 | 142.94 | 957,255 | +1.49(+1.05%) |
Sep 27, 2017 | 141.02 | 141.45 | 1,089,484 | -0.75(-0.52%) | ||
Sep 26, 2017 | 142.38 | 142.64 | 141.87 | 142.20 | 1,326,775 | -0.17(-0.12%) |
Sep 25, 2017 | 142.50 | 143.28 | 141.63 | 142.37 | 1,597,175 | +0.63(+0.44%) |
Sep 22, 2017 | 142.95 | 143.21 | 141.68 | 141.74 | 585,180 | -1.02(-0.72%) |
Sep 21, 2017 | 143.60 | 144.12 | 142.75 | 142.76 | 685,679 | -0.79(-0.55%) |
Sep 20, 2017 | 144.38 | 144.89 | 143.03 | 143.55 | 778,896 | -0.73(-0.51%) |
Sep 19, 2017 | 145.43 | 145.77 | 143.79 | 144.28 | 1,251,840 | -1.15(-0.79%) |
Sep 18, 2017 | 145.95 | 146.55 | 144.76 | 145.43 | 1,215,442 | -0.48(-0.33%) |
Sep 15, 2017 | 146.01 | 146.87 | 144.92 | 145.91 | 1,660,488 | +0.03(+0.02%) |
Sep 14, 2017 | 145.96 | 146.11 | 144.79 | 145.88 | 1,144,198 | -0.09(-0.06%) |
Sep 13, 2017 | 146.54 | 147.01 | 145.82 | 145.96 | 841,660 | -0.63(-0.43%) |
Sep 12, 2017 | 149.47 | 149.73 | 145.45 | 146.59 | 1,063,344 | -3.11(-2.08%) |
Sep 11, 2017 | 148.63 | 149.70 | 147.91 | 149.70 | 1,145,644 | +1.42(+0.96%) |
Sep 08, 2017 | 147.54 | 149.33 | 147.30 | 148.28 | 1,259,422 | +0.61(+0.41%) |
Sep 07, 2017 | 147.54 | 148.38 | 146.88 | 147.67 | 1,680,287 | +0.37(+0.25%) |
Sep 06, 2017 | 148.95 | 147.05 | 147.30 | 1,559,317 | -0.91(-0.62%) | |
Sep 05, 2017 | 148.07 | 149.08 | 144.61 | 148.22 | 1,306,873 | -1.05(-0.70%) |
Sep 01, 2017 | 149.36 | 150.41 | 149.00 | 149.26 | 720,647 | +0.21(+0.14%) |
Aug 31, 2017 | 148.74 | 149.53 | 148.58 | 149.05 | 1,256,381 | +0.64(+0.43%) |
Aug 30, 2017 | 148.60 | 148.60 | 147.42 | 148.41 | 790,698 | -0.29(-0.19%) |
Aug 29, 2017 | 149.62 | 150.77 | 148.65 | 148.69 | 678,367 | -0.83(-0.56%) |
Aug 28, 2017 | 150.09 | 150.50 | 149.06 | 149.53 | 1,057,355 | -0.52(-0.35%) |
Aug 25, 2017 | 150.65 | 151.12 | 150.03 | 150.05 | 754,609 | -0.28(-0.18%) |
Aug 24, 2017 | 150.85 | 151.58 | 150.14 | 150.33 | 890,108 | -0.35(-0.23%) |
Aug 23, 2017 | 150.07 | 151.09 | 150.04 | 150.68 | 786,752 | +0.56(+0.37%) |
Aug 22, 2017 | 151.19 | 151.81 | 149.38 | 150.12 | 749,183 | -0.98(-0.65%) |
Aug 21, 2017 | 150.26 | 151.47 | 149.67 | 151.10 | 761,380 | +1.05(+0.70%) |
Aug 18, 2017 | 150.96 | 150.96 | 149.49 | 150.05 | 727,129 | -1.10(-0.73%) |
Aug 17, 2017 | 151.89 | 152.45 | 151.10 | 151.16 | 728,544 | -0.65(-0.43%) |
Aug 16, 2017 | 152.90 | 153.56 | 151.19 | 151.81 | 677,006 | -0.69(-0.45%) |
Aug 15, 2017 | 151.97 | 152.59 | 151.12 | 152.50 | 797,381 | +0.40(+0.26%) |
Aug 14, 2017 | 150.15 | 152.51 | 150.15 | 152.10 | 927,454 | +2.43(+1.62%) |
Aug 11, 2017 | 150.38 | 150.49 | 149.34 | 149.67 | 501,063 | -0.43(-0.29%) |
Aug 10, 2017 | 149.94 | 150.82 | 149.61 | 150.10 | 538,160 | -0.18(-0.12%) |
Aug 09, 2017 | 149.51 | 150.57 | 149.30 | 150.27 | 769,221 | +0.57(+0.38%) |
Aug 08, 2017 | 149.61 | 150.62 | 148.84 | 149.70 | 914,766 | +0.09(+0.06%) |
Aug 07, 2017 | 149.18 | 150.19 | 148.62 | 149.62 | 565,233 | +0.45(+0.30%) |
Aug 04, 2017 | 149.00 | 150.37 | 148.79 | 149.16 | 646,921 | +0.05(+0.03%) |
Aug 03, 2017 | 149.26 | 151.53 | 146.68 | 149.12 | 1,395,879 | -2.76(-1.82%) |
Aug 02, 2017 | 152.13 | 152.75 | 151.27 | 151.88 | 655,188 | -0.66(-0.43%) |
Aug 01, 2017 | 152.99 | 153.36 | 152.04 | 152.54 | 765,285 | -0.18(-0.12%) |
Jul 31, 2017 | 152.84 | 153.14 | 151.71 | 152.72 | 728,971 | -0.12(-0.08%) |
Jul 28, 2017 | 151.54 | 152.89 | 151.19 | 152.84 | 577,542 | +1.55(+1.02%) |
Jul 27, 2017 | 151.24 | 152.08 | 149.85 | 151.29 | 839,789 | -0.45(-0.30%) |
Jul 26, 2017 | 149.13 | 152.05 | 148.77 | 151.74 | 541,378 | +2.60(+1.75%) |
Jul 25, 2017 | 150.58 | 150.67 | 148.03 | 149.14 | 808,770 | -1.05(-0.70%) |
Jul 24, 2017 | 151.98 | 151.98 | 150.19 | 150.19 | 677,261 | -1.58(-1.04%) |
Jul 21, 2017 | 150.84 | 151.94 | 149.98 | 151.77 | 500,805 | +0.82(+0.54%) |
Jul 20, 2017 | 151.12 | 152.27 | 150.84 | 150.95 | 560,419 | -0.04(-0.03%) |
Jul 19, 2017 | 149.66 | 151.03 | 149.39 | 150.99 | 571,684 | +1.41(+0.94%) |
Jul 18, 2017 | 151.18 | 151.18 | 149.53 | 149.58 | 748,348 | -1.30(-0.86%) |
Jul 17, 2017 | 148.99 | 151.01 | 148.50 | 150.88 | 584,603 | +1.85(+1.24%) |
Jul 14, 2017 | 149.24 | 149.93 | 148.75 | 149.03 | 636,122 | +0.60(+0.41%) |
Jul 13, 2017 | 148.34 | 149.46 | 147.88 | 148.43 | 611,127 | -0.02(-0.01%) |
Jul 12, 2017 | 148.97 | 150.04 | 148.12 | 148.45 | 659,915 | +0.52(+0.35%) |
Jul 11, 2017 | 148.58 | 148.75 | 146.57 | 147.92 | 560,754 | -0.42(-0.28%) |
Jul 10, 2017 | 150.27 | 150.73 | 148.22 | 148.34 | 530,762 | -1.95(-1.30%) |
Jul 07, 2017 | 149.79 | 150.92 | 149.60 | 150.30 | 532,156 | +0.88(+0.59%) |
Jul 06, 2017 | 153.47 | 153.72 | 149.29 | 149.42 | 1,063,695 | -4.41(-2.86%) |
Jul 05, 2017 | 154.42 | 155.72 | 153.03 | 153.82 | 799,599 | -0.43(-0.28%) |