Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 139.66 | 140.80 | 138.90 | 139.96 | 1,462,782 | +1.07(+0.77%) |
Sep 28, 2017 | 140.82 | 141.00 | 138.38 | 138.90 | 1,909,574 | -2.65(-1.87%) |
Sep 27, 2017 | 139.06 | 142.87 | 139.06 | 141.55 | 1,521,050 | +2.12(+1.52%) |
Sep 26, 2017 | 139.57 | 140.45 | 137.27 | 139.43 | 2,130,074 | +0.65(+0.47%) |
Sep 25, 2017 | 141.71 | 141.74 | 136.14 | 138.78 | 2,896,335 | -2.97(-2.09%) |
Sep 22, 2017 | 138.61 | 142.24 | 138.16 | 141.74 | 2,332,664 | +2.58(+1.85%) |
Sep 21, 2017 | 138.27 | 139.38 | 136.20 | 139.17 | 2,406,014 | +0.11(+0.08%) |
Sep 20, 2017 | 137.78 | 139.54 | 137.49 | 139.06 | 1,712,136 | +1.50(+1.09%) |
Sep 19, 2017 | 137.69 | 138.06 | 134.53 | 137.56 | 2,649,438 | -0.67(-0.49%) |
Sep 18, 2017 | 139.05 | 139.41 | 136.79 | 138.23 | 2,515,707 | +0.03(+0.02%) |
Sep 15, 2017 | 139.27 | 139.92 | 137.60 | 138.20 | 1,603,655 | -1.22(-0.87%) |
Sep 14, 2017 | 140.87 | 141.07 | 139.01 | 139.42 | 1,076,908 | -2.22(-1.57%) |
Sep 13, 2017 | 141.31 | 141.82 | 140.45 | 141.64 | 1,170,168 | +0.29(+0.21%) |
Sep 12, 2017 | 140.09 | 141.74 | 138.77 | 141.34 | 1,272,849 | +1.21(+0.86%) |
Sep 11, 2017 | 138.50 | 140.60 | 137.52 | 140.14 | 2,438,630 | +2.64(+1.92%) |
Sep 08, 2017 | 137.50 | 140.67 | 137.32 | 137.50 | 1,417,304 | -2.49(-1.78%) |
Sep 07, 2017 | 140.66 | 141.18 | 139.14 | 139.99 | 1,385,180 | -0.41(-0.29%) |
Sep 06, 2017 | 140.11 | 141.43 | 138.13 | 140.40 | 3,359,262 | -3.13(-2.18%) |
Sep 05, 2017 | 143.71 | 144.50 | 141.99 | 143.53 | 1,528,379 | -0.60(-0.42%) |
Sep 01, 2017 | 144.91 | 147.69 | 143.92 | 144.14 | 2,262,441 | -0.13(-0.09%) |
Aug 31, 2017 | 141.31 | 144.42 | 140.88 | 144.26 | 2,450,944 | +4.78(+3.43%) |
Aug 30, 2017 | 140.02 | 141.15 | 137.91 | 139.48 | 3,451,208 | -0.53(-0.38%) |
Aug 29, 2017 | 137.10 | 141.01 | 136.86 | 140.01 | 3,261,399 | +1.42(+1.02%) |
Aug 28, 2017 | 139.75 | 139.92 | 137.31 | 138.59 | 6,883,596 | -6.54(-4.51%) |
Aug 25, 2017 | 147.34 | 147.55 | 144.37 | 145.14 | 1,204,769 | -0.66(-0.45%) |
Aug 24, 2017 | 145.19 | 147.68 | 145.19 | 145.80 | 1,890,788 | +1.80(+1.25%) |
Aug 23, 2017 | 142.94 | 144.22 | 142.50 | 144.00 | 1,763,013 | +0.47(+0.33%) |
Aug 22, 2017 | 141.31 | 143.98 | 141.31 | 143.53 | 970,813 | +2.80(+1.99%) |
Aug 21, 2017 | 139.60 | 141.01 | 139.01 | 140.73 | 1,180,155 | +1.28(+0.92%) |
Aug 18, 2017 | 139.87 | 140.83 | 138.53 | 139.45 | 1,626,500 | -0.42(-0.30%) |
Aug 17, 2017 | 143.70 | 144.25 | 139.75 | 139.87 | 1,774,483 | -4.50(-3.12%) |
Aug 16, 2017 | 143.77 | 144.82 | 142.94 | 144.37 | 1,759,876 | +1.67(+1.17%) |
Aug 15, 2017 | 143.17 | 143.25 | 140.70 | 142.70 | 1,293,025 | -0.50(-0.35%) |
Aug 14, 2017 | 141.78 | 143.45 | 140.79 | 143.21 | 1,442,738 | +2.98(+2.12%) |
Aug 11, 2017 | 139.89 | 140.45 | 137.85 | 140.23 | 1,368,047 | +0.93(+0.67%) |
Aug 10, 2017 | 142.41 | 142.55 | 138.79 | 139.30 | 1,869,325 | -4.22(-2.94%) |
Aug 09, 2017 | 139.49 | 143.67 | 139.06 | 143.52 | 2,583,579 | +1.92(+1.36%) |
Aug 08, 2017 | 143.97 | 144.17 | 140.31 | 141.60 | 4,309,048 | -3.10(-2.15%) |
Aug 07, 2017 | 146.98 | 148.23 | 144.33 | 144.70 | 2,702,528 | -2.16(-1.47%) |
Aug 04, 2017 | 148.47 | 149.13 | 145.30 | 146.87 | 1,993,225 | -2.26(-1.52%) |
Aug 03, 2017 | 148.72 | 150.26 | 147.65 | 149.13 | 1,178,229 | +0.53(+0.36%) |
Aug 02, 2017 | 148.34 | 148.82 | 145.83 | 148.59 | 1,690,134 | +0.43(+0.29%) |
Aug 01, 2017 | 152.58 | 152.58 | 147.94 | 148.16 | 1,902,829 | -3.67(-2.42%) |
Jul 31, 2017 | 154.56 | 154.56 | 150.06 | 151.83 | 2,356,873 | -2.94(-1.90%) |
Jul 28, 2017 | 149.86 | 156.16 | 149.79 | 154.77 | 4,533,266 | +5.09(+3.40%) |
Jul 27, 2017 | 153.83 | 154.04 | 147.57 | 149.68 | 3,032,994 | -2.61(-1.71%) |
Jul 26, 2017 | 150.64 | 153.32 | 150.41 | 152.29 | 2,129,615 | +2.30(+1.53%) |
Jul 25, 2017 | 151.07 | 151.18 | 149.59 | 149.99 | 1,749,203 | -0.04(-0.03%) |
Jul 24, 2017 | 149.38 | 150.44 | 149.32 | 150.03 | 884,639 | +0.65(+0.44%) |
Jul 21, 2017 | 149.35 | 150.32 | 148.40 | 149.38 | 1,256,145 | -0.67(-0.45%) |
Jul 20, 2017 | 150.62 | 151.36 | 149.40 | 150.05 | 982,680 | -0.81(-0.54%) |
Jul 19, 2017 | 149.68 | 151.23 | 149.35 | 150.86 | 1,038,091 | +1.84(+1.24%) |
Jul 18, 2017 | 147.95 | 149.15 | 147.37 | 149.02 | 962,244 | +0.81(+0.55%) |
Jul 17, 2017 | 149.73 | 149.86 | 147.65 | 148.20 | 1,330,304 | -1.40(-0.93%) |
Jul 14, 2017 | 149.18 | 150.19 | 148.18 | 149.60 | 1,253,978 | +1.23(+0.83%) |
Jul 13, 2017 | 147.73 | 148.53 | 147.33 | 148.37 | 1,035,657 | +0.54(+0.37%) |
Jul 12, 2017 | 146.84 | 148.07 | 146.47 | 147.83 | 1,514,991 | +2.33(+1.60%) |
Jul 11, 2017 | 145.75 | 146.50 | 145.11 | 145.50 | 1,249,996 | -0.04(-0.03%) |
Jul 10, 2017 | 145.20 | 146.84 | 144.64 | 145.54 | 1,067,667 | +0.19(+0.13%) |
Jul 07, 2017 | 144.54 | 145.93 | 144.54 | 145.34 | 960,811 | +1.09(+0.75%) |
Jul 06, 2017 | 144.82 | 146.12 | 143.71 | 144.25 | 1,324,936 | -1.45(-0.99%) |
Jul 05, 2017 | 143.89 | 146.14 | 143.28 | 145.70 | 1,775,850 | +2.35(+1.64%) |