Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 135.62 | 136.50 | 135.23 | 135.98 | 2,703,116 | +0.96(+0.71%) |
Sep 28, 2017 | 134.29 | 135.03 | 133.71 | 135.02 | 2,836,811 | +0.51(+0.38%) |
Sep 27, 2017 | 135.00 | 134.51 | 3,859,498 | +1.25(+0.94%) | ||
Sep 26, 2017 | 133.88 | 134.23 | 132.69 | 133.25 | 3,284,030 | -0.19(-0.14%) |
Sep 25, 2017 | 136.82 | 136.85 | 133.32 | 133.45 | 5,753,764 | -3.20(-2.34%) |
Sep 22, 2017 | 136.27 | 137.14 | 136.27 | 136.65 | 1,931,756 | +0.16(+0.12%) |
Sep 21, 2017 | 136.45 | 136.92 | 135.97 | 136.48 | 2,943,572 | -0.50(-0.37%) |
Sep 20, 2017 | 136.99 | 137.78 | 136.19 | 136.98 | 2,855,247 | -0.24(-0.18%) |
Sep 19, 2017 | 136.68 | 138.28 | 136.63 | 137.22 | 4,339,442 | +1.05(+0.77%) |
Sep 18, 2017 | 136.42 | 136.45 | 135.32 | 136.17 | 2,952,602 | -0.17(-0.13%) |
Sep 15, 2017 | 137.06 | 137.42 | 134.64 | 136.35 | 6,388,588 | +0.11(+0.08%) |
Sep 14, 2017 | 134.34 | 136.56 | 134.22 | 136.24 | 4,338,941 | +1.32(+0.98%) |
Sep 13, 2017 | 136.77 | 136.88 | 134.38 | 134.92 | 3,752,519 | -2.24(-1.63%) |
Sep 12, 2017 | 137.39 | 138.22 | 136.57 | 137.16 | 3,919,864 | +0.41(+0.30%) |
Sep 11, 2017 | 134.21 | 136.74 | 134.03 | 136.74 | 5,667,021 | +4.59(+3.48%) |
Sep 08, 2017 | 131.19 | 132.65 | 131.03 | 132.15 | 4,622,999 | +0.66(+0.51%) |
Sep 07, 2017 | 131.05 | 133.51 | 130.64 | 131.48 | 7,547,968 | +3.51(+2.74%) |
Sep 06, 2017 | 128.07 | 128.72 | 127.69 | 127.98 | 3,792,252 | +0.22(+0.17%) |
Sep 05, 2017 | 127.93 | 128.02 | 126.81 | 127.76 | 2,869,468 | -0.56(-0.44%) |
Sep 01, 2017 | 128.89 | 128.95 | 128.22 | 128.31 | 2,541,287 | -0.06(-0.05%) |
Aug 31, 2017 | 129.24 | 129.53 | 128.35 | 128.37 | 4,542,623 | -0.48(-0.37%) |
Aug 30, 2017 | 128.98 | 129.27 | 128.55 | 128.85 | 3,348,847 | -0.04(-0.03%) |
Aug 29, 2017 | 128.18 | 129.25 | 127.83 | 128.89 | 2,203,795 | -0.01(-0.01%) |
Aug 28, 2017 | 128.23 | 129.05 | 127.81 | 128.90 | 2,236,594 | +1.06(+0.83%) |
Aug 25, 2017 | 128.37 | 128.66 | 127.66 | 127.84 | 2,300,561 | -0.20(-0.16%) |
Aug 24, 2017 | 128.31 | 128.53 | 127.10 | 128.04 | 2,125,109 | -0.11(-0.08%) |
Aug 23, 2017 | 128.26 | 128.55 | 127.77 | 128.15 | 2,083,390 | -0.70(-0.55%) |
Aug 22, 2017 | 127.61 | 129.28 | 127.39 | 128.85 | 2,262,944 | +1.79(+1.41%) |
Aug 21, 2017 | 126.50 | 127.21 | 126.28 | 127.06 | 1,876,716 | +0.77(+0.61%) |
Aug 18, 2017 | 125.73 | 127.09 | 125.54 | 126.29 | 3,288,839 | +0.25(+0.20%) |
Aug 17, 2017 | 127.28 | 127.60 | 125.98 | 126.04 | 2,775,431 | -1.44(-1.13%) |
Aug 16, 2017 | 127.28 | 127.73 | 126.94 | 127.48 | 2,077,526 | +0.76(+0.60%) |
Aug 15, 2017 | 126.56 | 127.11 | 126.11 | 126.72 | 2,238,247 | +0.47(+0.37%) |
Aug 14, 2017 | 124.45 | 126.44 | 124.23 | 126.24 | 2,900,568 | +2.45(+1.98%) |
Aug 11, 2017 | 123.42 | 124.64 | 123.13 | 123.80 | 2,579,891 | +0.85(+0.69%) |
Aug 10, 2017 | 124.39 | 124.63 | 122.87 | 122.95 | 2,689,841 | -1.97(-1.58%) |
Aug 09, 2017 | 124.32 | 125.22 | 124.01 | 124.92 | 1,858,584 | -0.12(-0.09%) |
Aug 08, 2017 | 125.32 | 125.49 | 124.52 | 125.04 | 2,137,130 | -0.52(-0.41%) |
Aug 07, 2017 | 125.19 | 125.67 | 124.76 | 125.56 | 1,646,837 | +0.54(+0.43%) |
Aug 04, 2017 | 125.44 | 124.66 | 125.02 | 2,292,855 | -0.07(-0.05%) | |
Aug 03, 2017 | 125.58 | 125.74 | 124.46 | 125.09 | 2,666,620 | -0.69(-0.55%) |
Aug 02, 2017 | 124.94 | 125.78 | 124.44 | 125.78 | 3,715,988 | +1.08(+0.86%) |
Aug 01, 2017 | 123.90 | 125.17 | 123.75 | 124.70 | 4,163,794 | +1.63(+1.32%) |
Jul 31, 2017 | 123.27 | 123.70 | 122.69 | 123.08 | 3,476,016 | -0.11(-0.09%) |
Jul 28, 2017 | 124.19 | 125.19 | 122.61 | 123.18 | 5,459,737 | -0.98(-0.79%) |
Jul 27, 2017 | 127.12 | 127.31 | 121.87 | 124.16 | 5,103,175 | -1.98(-1.57%) |
Jul 26, 2017 | 125.12 | 126.33 | 124.96 | 126.15 | 3,681,746 | +0.97(+0.78%) |
Jul 25, 2017 | 125.19 | 125.37 | 124.44 | 125.17 | 2,571,043 | +0.44(+0.36%) |
Jul 24, 2017 | 124.61 | 125.10 | 123.85 | 124.73 | 3,183,099 | +0.24(+0.19%) |
Jul 21, 2017 | 123.78 | 125.39 | 123.60 | 124.49 | 4,543,435 | +0.77(+0.62%) |
Jul 20, 2017 | 124.08 | 123.21 | 123.72 | 2,440,535 | +0.41(+0.34%) | |
Jul 19, 2017 | 123.01 | 123.53 | 122.84 | 123.31 | 2,648,296 | +0.30(+0.24%) |
Jul 18, 2017 | 122.41 | 123.42 | 122.31 | 123.01 | 3,876,064 | +0.29(+0.24%) |
Jul 17, 2017 | 122.56 | 122.86 | 121.86 | 122.72 | 2,379,682 | +0.41(+0.33%) |
Jul 14, 2017 | 120.92 | 122.82 | 120.92 | 122.31 | 2,794,087 | +1.48(+1.23%) |
Jul 13, 2017 | 120.98 | 121.73 | 120.74 | 120.83 | 3,458,797 | +0.18(+0.15%) |
Jul 12, 2017 | 120.38 | 121.10 | 119.99 | 120.65 | 2,876,684 | +1.01(+0.85%) |
Jul 11, 2017 | 118.27 | 120.10 | 117.97 | 119.64 | 4,034,863 | +1.45(+1.22%) |
Jul 10, 2017 | 117.64 | 118.64 | 117.32 | 118.19 | 2,997,697 | +0.51(+0.43%) |
Jul 07, 2017 | 116.90 | 118.18 | 116.59 | 117.68 | 2,200,358 | +1.35(+1.16%) |
Jul 06, 2017 | 116.86 | 117.18 | 116.19 | 116.33 | 2,806,294 | -1.14(-0.97%) |
Jul 05, 2017 | 116.66 | 117.64 | 116.65 | 117.47 | 4,004,512 | +1.37(+1.18%) |