Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 137.58 | 138.25 | 136.47 | 137.02 | 1,378,573 | -0.80(-0.58%) |
Sep 28, 2017 | 137.65 | 138.06 | 137.11 | 137.82 | 1,102,695 | +0.49(+0.35%) |
Sep 27, 2017 | 138.48 | 138.48 | 136.94 | 137.33 | 1,035,889 | +0.14(+0.10%) |
Sep 26, 2017 | 136.96 | 138.23 | 136.32 | 137.19 | 1,584,493 | +0.99(+0.73%) |
Sep 25, 2017 | 136.29 | 136.86 | 135.72 | 136.19 | 857,379 | -0.75(-0.55%) |
Sep 22, 2017 | 135.99 | 137.07 | 134.68 | 136.94 | 830,538 | +1.01(+0.75%) |
Sep 21, 2017 | 136.94 | 137.46 | 135.56 | 135.93 | 1,198,732 | -0.98(-0.71%) |
Sep 20, 2017 | 135.89 | 137.12 | 135.73 | 136.91 | 1,212,724 | +1.45(+1.07%) |
Sep 19, 2017 | 135.52 | 136.18 | 135.23 | 135.46 | 1,260,410 | +0.36(+0.27%) |
Sep 18, 2017 | 134.64 | 135.20 | 134.08 | 135.10 | 909,352 | +0.70(+0.52%) |
Sep 15, 2017 | 133.31 | 134.53 | 133.07 | 134.40 | 2,743,770 | +1.10(+0.82%) |
Sep 14, 2017 | 133.94 | 133.94 | 132.45 | 133.31 | 1,213,208 | -0.80(-0.59%) |
Sep 13, 2017 | 133.82 | 134.35 | 133.17 | 134.10 | 995,242 | +0.09(+0.07%) |
Sep 12, 2017 | 133.76 | 134.14 | 133.44 | 134.01 | 933,557 | +0.22(+0.16%) |
Sep 11, 2017 | 134.22 | 135.81 | 133.08 | 133.79 | 1,376,186 | +0.02(+0.01%) |
Sep 08, 2017 | 129.99 | 134.23 | 129.91 | 133.77 | 1,739,012 | +3.78(+2.91%) |
Sep 07, 2017 | 131.54 | 131.82 | 129.71 | 130.00 | 1,218,383 | -1.52(-1.16%) |
Sep 06, 2017 | 132.34 | 131.19 | 131.51 | 1,143,472 | -0.11(-0.09%) | |
Sep 05, 2017 | 130.15 | 132.29 | 129.87 | 131.63 | 1,451,558 | +1.40(+1.07%) |
Sep 01, 2017 | 130.78 | 131.05 | 130.19 | 130.23 | 879,822 | -0.28(-0.22%) |
Aug 31, 2017 | 129.70 | 130.61 | 129.52 | 130.51 | 1,496,697 | +0.95(+0.73%) |
Aug 30, 2017 | 129.23 | 130.05 | 129.00 | 129.56 | 782,669 | +0.23(+0.18%) |
Aug 29, 2017 | 128.95 | 129.61 | 128.50 | 129.33 | 1,006,978 | -0.45(-0.35%) |
Aug 28, 2017 | 129.74 | 130.21 | 129.39 | 129.78 | 700,237 | +0.31(+0.24%) |
Aug 25, 2017 | 129.81 | 130.07 | 129.28 | 129.47 | 774,449 | +0.25(+0.20%) |
Aug 24, 2017 | 129.75 | 130.19 | 129.16 | 129.22 | 772,848 | -0.41(-0.32%) |
Aug 23, 2017 | 130.37 | 130.69 | 129.54 | 129.63 | 860,497 | -1.27(-0.97%) |
Aug 22, 2017 | 130.03 | 130.95 | 129.59 | 130.90 | 1,230,391 | +1.31(+1.01%) |
Aug 21, 2017 | 128.24 | 129.75 | 127.78 | 129.58 | 1,363,605 | +1.55(+1.21%) |
Aug 18, 2017 | 128.02 | 129.06 | 127.85 | 128.03 | 1,434,781 | -0.17(-0.13%) |
Aug 17, 2017 | 130.64 | 131.04 | 128.19 | 128.20 | 1,290,626 | -2.46(-1.88%) |
Aug 16, 2017 | 130.83 | 131.50 | 130.54 | 130.66 | 942,145 | +0.04(+0.03%) |
Aug 15, 2017 | 131.42 | 131.62 | 130.58 | 130.62 | 894,172 | -0.36(-0.27%) |
Aug 14, 2017 | 130.76 | 131.36 | 130.36 | 130.98 | 725,964 | +1.19(+0.92%) |
Aug 11, 2017 | 130.77 | 130.85 | 129.71 | 129.79 | 755,812 | -0.43(-0.33%) |
Aug 10, 2017 | 130.67 | 131.37 | 130.13 | 130.22 | 898,124 | -1.26(-0.96%) |
Aug 09, 2017 | 129.66 | 131.60 | 129.66 | 131.48 | 805,435 | +1.51(+1.16%) |
Aug 08, 2017 | 129.85 | 130.26 | 129.72 | 129.97 | 1,102,504 | -0.18(-0.14%) |
Aug 07, 2017 | 130.08 | 131.40 | 129.97 | 130.15 | 1,007,561 | -0.17(-0.13%) |
Aug 04, 2017 | 131.30 | 132.66 | 129.43 | 130.31 | 1,183,460 | -0.02(-0.01%) |
Aug 03, 2017 | 130.53 | 130.71 | 129.42 | 130.33 | 1,524,452 | -0.24(-0.19%) |
Aug 02, 2017 | 130.69 | 130.98 | 129.80 | 130.58 | 1,520,308 | -0.34(-0.26%) |
Aug 01, 2017 | 130.05 | 131.02 | 129.56 | 130.91 | 1,045,372 | +1.33(+1.03%) |
Jul 31, 2017 | 130.37 | 130.85 | 129.56 | 129.58 | 957,710 | -0.47(-0.36%) |
Jul 28, 2017 | 127.46 | 130.31 | 127.42 | 130.05 | 1,116,497 | +2.93(+2.30%) |
Jul 27, 2017 | 129.92 | 129.96 | 126.83 | 127.12 | 1,735,178 | -2.84(-2.19%) |
Jul 26, 2017 | 130.95 | 131.08 | 129.88 | 129.97 | 852,804 | -0.98(-0.75%) |
Jul 25, 2017 | 131.50 | 132.17 | 130.86 | 130.95 | 826,960 | +0.35(+0.26%) |
Jul 24, 2017 | 130.28 | 131.06 | 129.64 | 130.60 | 1,151,564 | +0.46(+0.35%) |
Jul 21, 2017 | 129.53 | 130.36 | 129.53 | 130.15 | 863,231 | +0.28(+0.22%) |
Jul 20, 2017 | 130.07 | 129.15 | 129.87 | 823,150 | +0.72(+0.56%) | |
Jul 19, 2017 | 128.76 | 129.15 | 128.32 | 129.15 | 742,562 | +0.62(+0.48%) |
Jul 18, 2017 | 127.46 | 128.71 | 127.32 | 128.53 | 641,803 | +0.53(+0.42%) |
Jul 17, 2017 | 127.33 | 128.20 | 127.04 | 128.00 | 873,273 | +0.58(+0.46%) |
Jul 14, 2017 | 126.49 | 127.76 | 125.94 | 127.42 | 933,803 | +0.55(+0.44%) |
Jul 13, 2017 | 125.96 | 126.96 | 125.67 | 126.86 | 791,455 | +0.91(+0.72%) |
Jul 12, 2017 | 125.68 | 126.49 | 125.20 | 125.96 | 866,645 | +0.58(+0.46%) |
Jul 11, 2017 | 126.69 | 126.79 | 125.28 | 125.38 | 871,996 | -1.18(-0.93%) |
Jul 10, 2017 | 126.21 | 127.04 | 125.77 | 126.55 | 1,033,523 | +0.27(+0.21%) |
Jul 07, 2017 | 125.08 | 126.72 | 124.87 | 126.28 | 977,279 | +1.52(+1.21%) |
Jul 06, 2017 | 124.60 | 125.51 | 123.82 | 124.77 | 1,273,555 | +0.39(+0.32%) |
Jul 05, 2017 | 124.75 | 124.91 | 124.14 | 124.38 | 1,364,552 | -0.18(-0.14%) |