Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 141.61 | 141.61 | 140.43 | 140.50 | 198,460 | -1.04(-0.73%) |
Sep 28, 2017 | 141.94 | 142.41 | 141.45 | 141.54 | 178,251 | -0.66(-0.46%) |
Sep 27, 2017 | 141.04 | 143.35 | 140.84 | 142.20 | 188,308 | +2.19(+1.56%) |
Sep 26, 2017 | 140.49 | 141.27 | 139.89 | 140.01 | 174,016 | +0.13(+0.09%) |
Sep 25, 2017 | 140.25 | 141.06 | 138.97 | 139.88 | 141,110 | -0.25(-0.18%) |
Sep 22, 2017 | 137.59 | 140.44 | 137.59 | 140.13 | 189,276 | +2.45(+1.78%) |
Sep 21, 2017 | 137.50 | 138.27 | 136.37 | 137.68 | 215,599 | -0.03(-0.02%) |
Sep 20, 2017 | 136.18 | 138.00 | 136.06 | 137.71 | 187,136 | +1.44(+1.06%) |
Sep 19, 2017 | 135.43 | 137.45 | 134.76 | 136.27 | 313,668 | +1.23(+0.91%) |
Sep 18, 2017 | 131.52 | 135.50 | 131.52 | 135.04 | 265,612 | +3.29(+2.50%) |
Sep 15, 2017 | 134.50 | 134.70 | 131.65 | 131.75 | 862,428 | -2.62(-1.95%) |
Sep 14, 2017 | 139.40 | 139.58 | 134.08 | 134.37 | 356,972 | -5.36(-3.84%) |
Sep 13, 2017 | 141.89 | 142.24 | 139.48 | 139.73 | 189,057 | -2.35(-1.65%) |
Sep 12, 2017 | 140.40 | 142.10 | 140.40 | 142.08 | 112,530 | +1.93(+1.38%) |
Sep 11, 2017 | 139.04 | 140.53 | 138.80 | 140.15 | 144,963 | +1.86(+1.34%) |
Sep 08, 2017 | 138.70 | 139.27 | 137.30 | 138.29 | 387,671 | -1.04(-0.75%) |
Sep 07, 2017 | 139.88 | 140.70 | 139.03 | 139.33 | 133,929 | -0.32(-0.23%) |
Sep 06, 2017 | 140.76 | 140.76 | 138.80 | 139.65 | 137,855 | -0.82(-0.58%) |
Sep 05, 2017 | 141.02 | 142.13 | 139.53 | 140.47 | 101,964 | -1.04(-0.73%) |
Sep 01, 2017 | 141.53 | 141.86 | 140.65 | 141.51 | 119,176 | +0.75(+0.53%) |
Aug 31, 2017 | 139.72 | 141.85 | 138.97 | 140.76 | 284,783 | +1.54(+1.11%) |
Aug 30, 2017 | 138.71 | 139.79 | 137.67 | 139.22 | 122,974 | +0.67(+0.48%) |
Aug 29, 2017 | 138.05 | 139.21 | 137.63 | 138.55 | 140,960 | -0.50(-0.36%) |
Aug 28, 2017 | 138.81 | 139.14 | 138.11 | 139.05 | 67,807 | +0.67(+0.48%) |
Aug 25, 2017 | 139.04 | 139.31 | 138.09 | 138.38 | 79,418 | -0.07(-0.05%) |
Aug 24, 2017 | 140.00 | 140.45 | 138.15 | 138.45 | 130,268 | -1.05(-0.75%) |
Aug 23, 2017 | 140.41 | 141.33 | 139.09 | 139.50 | 96,396 | -2.06(-1.46%) |
Aug 22, 2017 | 139.28 | 141.98 | 139.28 | 141.56 | 95,853 | +2.31(+1.66%) |
Aug 21, 2017 | 137.88 | 139.60 | 137.45 | 139.25 | 90,137 | +1.31(+0.95%) |
Aug 18, 2017 | 137.66 | 139.30 | 137.14 | 137.94 | 217,467 | -0.62(-0.45%) |
Aug 17, 2017 | 140.56 | 142.13 | 138.52 | 138.56 | 157,956 | -2.38(-1.69%) |
Aug 16, 2017 | 139.85 | 141.68 | 139.33 | 140.94 | 90,957 | +1.69(+1.21%) |
Aug 15, 2017 | 140.44 | 140.94 | 138.74 | 139.25 | 111,585 | -1.02(-0.73%) |
Aug 14, 2017 | 138.67 | 140.42 | 138.67 | 140.27 | 97,728 | +3.24(+2.36%) |
Aug 11, 2017 | 136.53 | 137.90 | 136.53 | 137.03 | 196,796 | +0.10(+0.07%) |
Aug 10, 2017 | 138.41 | 139.73 | 136.68 | 136.93 | 119,447 | -2.18(-1.57%) |
Aug 09, 2017 | 138.69 | 139.73 | 138.31 | 139.11 | 81,433 | -0.35(-0.25%) |
Aug 08, 2017 | 139.62 | 141.25 | 138.71 | 139.46 | 138,537 | -0.15(-0.11%) |
Aug 07, 2017 | 140.42 | 140.62 | 139.35 | 139.61 | 160,196 | -0.88(-0.63%) |
Aug 04, 2017 | 140.76 | 140.99 | 138.08 | 140.49 | 77,465 | +0.16(+0.11%) |
Aug 03, 2017 | 140.89 | 141.95 | 139.81 | 140.33 | 111,517 | -0.93(-0.66%) |
Aug 02, 2017 | 143.53 | 144.17 | 140.98 | 141.26 | 130,096 | -1.86(-1.30%) |
Aug 01, 2017 | 139.82 | 147.02 | 136.50 | 143.12 | 281,186 | +0.57(+0.40%) |
Jul 31, 2017 | 143.20 | 144.88 | 139.19 | 142.55 | 195,764 | -0.17(-0.12%) |
Jul 28, 2017 | 143.54 | 144.47 | 141.69 | 142.72 | 316,655 | -1.27(-0.88%) |
Jul 27, 2017 | 145.78 | 146.34 | 143.03 | 143.99 | 133,770 | -1.36(-0.94%) |
Jul 26, 2017 | 145.70 | 146.13 | 144.75 | 145.35 | 101,550 | -0.19(-0.13%) |
Jul 25, 2017 | 144.79 | 145.76 | 144.05 | 145.54 | 176,034 | +1.49(+1.03%) |
Jul 24, 2017 | 142.52 | 144.22 | 142.05 | 144.05 | 86,721 | +1.64(+1.15%) |
Jul 21, 2017 | 143.11 | 143.51 | 141.70 | 142.41 | 124,250 | -0.34(-0.24%) |
Jul 20, 2017 | 143.21 | 143.98 | 141.74 | 142.75 | 92,615 | -0.36(-0.25%) |
Jul 19, 2017 | 141.95 | 143.68 | 141.94 | 143.11 | 112,863 | +1.56(+1.10%) |
Jul 18, 2017 | 141.02 | 142.18 | 141.00 | 141.55 | 90,338 | -0.09(-0.06%) |
Jul 17, 2017 | 141.83 | 142.41 | 141.09 | 141.64 | 96,866 | -0.20(-0.14%) |
Jul 14, 2017 | 142.74 | 141.45 | 141.84 | 91,082 | +0.30(+0.21%) | |
Jul 13, 2017 | 142.30 | 142.60 | 141.33 | 141.54 | 91,726 | -1.00(-0.70%) |
Jul 12, 2017 | 141.18 | 142.99 | 141.18 | 142.54 | 121,179 | +2.67(+1.91%) |
Jul 11, 2017 | 139.94 | 140.19 | 137.96 | 139.87 | 134,290 | +0.25(+0.18%) |
Jul 10, 2017 | 140.20 | 140.95 | 139.40 | 139.62 | 140,171 | -0.96(-0.68%) |
Jul 07, 2017 | 138.47 | 141.53 | 138.47 | 140.58 | 178,039 | +2.40(+1.74%) |
Jul 06, 2017 | 137.98 | 139.90 | 137.27 | 138.18 | 203,034 | -0.74(-0.53%) |
Jul 05, 2017 | 138.45 | 139.67 | 136.60 | 138.92 | 165,133 | +0.46(+0.33%) |