Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 135.50 | 137.55 | 135.50 | 137.37 | 269,034 | +2.36(+1.75%) |
Aug 30, 2017 | 134.25 | 135.34 | 134.15 | 135.01 | 138,134 | +0.74(+0.55%) |
Aug 29, 2017 | 133.44 | 134.41 | 133.33 | 134.27 | 143,263 | +0.24(+0.18%) |
Aug 28, 2017 | 133.38 | 134.15 | 133.38 | 134.04 | 121,312 | +0.96(+0.72%) |
Aug 25, 2017 | 133.67 | 133.90 | 133.07 | 133.07 | 105,942 | -0.11(-0.08%) |
Aug 24, 2017 | 132.92 | 133.39 | 132.74 | 133.18 | 163,373 | +0.49(+0.37%) |
Aug 23, 2017 | 133.35 | 133.35 | 132.66 | 132.69 | 140,313 | -1.01(-0.75%) |
Aug 22, 2017 | 132.16 | 133.82 | 132.09 | 133.70 | 80,107 | +1.66(+1.26%) |
Aug 21, 2017 | 131.49 | 132.15 | 131.34 | 132.03 | 131,207 | +0.54(+0.41%) |
Aug 18, 2017 | 131.71 | 132.24 | 131.30 | 131.50 | 114,306 | -0.45(-0.34%) |
Aug 17, 2017 | 133.62 | 133.84 | 131.95 | 131.95 | 237,587 | -1.75(-1.31%) |
Aug 16, 2017 | 133.66 | 133.95 | 133.42 | 133.70 | 90,486 | +0.34(+0.25%) |
Aug 15, 2017 | 133.66 | 133.70 | 133.32 | 133.36 | 119,961 | +0.16(+0.12%) |
Aug 14, 2017 | 133.11 | 133.47 | 132.97 | 133.20 | 143,688 | +0.78(+0.59%) |
Aug 11, 2017 | 131.77 | 132.88 | 131.77 | 132.42 | 135,406 | +0.66(+0.50%) |
Aug 10, 2017 | 133.26 | 133.34 | 131.76 | 131.76 | 261,928 | -1.97(-1.48%) |
Aug 09, 2017 | 133.35 | 133.87 | 133.08 | 133.74 | 237,029 | +0.02(+0.01%) |
Aug 08, 2017 | 134.24 | 134.56 | 133.45 | 133.72 | 136,474 | -0.66(-0.49%) |
Aug 07, 2017 | 134.15 | 134.41 | 133.87 | 134.37 | 115,851 | +0.32(+0.24%) |
Aug 04, 2017 | 134.54 | 134.54 | 133.87 | 134.05 | 103,726 | -0.16(-0.12%) |
Aug 03, 2017 | 134.04 | 134.48 | 133.76 | 134.22 | 126,552 | +0.19(+0.14%) |
Aug 02, 2017 | 134.42 | 134.42 | 133.54 | 134.03 | 265,802 | -0.27(-0.20%) |
Aug 01, 2017 | 135.01 | 135.01 | 134.19 | 134.30 | 241,015 | -0.52(-0.38%) |
Jul 31, 2017 | 135.20 | 135.45 | 134.77 | 134.82 | 419,649 | -0.28(-0.21%) |
Jul 28, 2017 | 134.45 | 135.22 | 133.89 | 135.10 | 135,950 | +0.69(+0.51%) |
Jul 27, 2017 | 135.84 | 135.84 | 133.86 | 134.41 | 214,332 | -1.21(-0.89%) |
Jul 26, 2017 | 135.93 | 135.93 | 135.29 | 135.62 | 145,551 | -0.48(-0.35%) |
Jul 25, 2017 | 137.53 | 137.58 | 135.88 | 136.10 | 167,576 | -0.99(-0.72%) |
Jul 24, 2017 | 136.92 | 137.16 | 136.43 | 137.09 | 155,976 | +0.17(+0.13%) |
Jul 21, 2017 | 137.16 | 137.50 | 136.67 | 136.92 | 157,808 | -0.06(-0.05%) |
Jul 20, 2017 | 136.31 | 137.26 | 136.31 | 136.98 | 176,052 | +0.90(+0.66%) |
Jul 19, 2017 | 135.69 | 136.18 | 135.67 | 136.08 | 192,719 | +0.94(+0.69%) |
Jul 18, 2017 | 135.08 | 135.15 | 134.27 | 135.15 | 168,231 | +0.01(+0.01%) |
Jul 17, 2017 | 135.72 | 135.73 | 135.01 | 135.14 | 123,495 | -0.38(-0.28%) |
Jul 14, 2017 | 134.85 | 135.85 | 134.73 | 135.52 | 272,150 | +0.80(+0.59%) |
Jul 13, 2017 | 134.82 | 135.10 | 133.66 | 134.72 | 194,245 | +0.07(+0.05%) |
Jul 12, 2017 | 134.34 | 134.98 | 134.15 | 134.65 | 116,736 | +0.94(+0.70%) |
Jul 11, 2017 | 133.68 | 133.92 | 133.01 | 133.71 | 128,346 | +0.03(+0.02%) |
Jul 10, 2017 | 134.44 | 134.44 | 133.41 | 133.68 | 201,198 | -0.46(-0.35%) |
Jul 07, 2017 | 133.60 | 134.23 | 133.50 | 134.15 | 169,169 | +0.83(+0.62%) |
Jul 06, 2017 | 134.71 | 134.77 | 133.13 | 133.32 | 317,278 | -1.88(-1.39%) |
Jul 05, 2017 | 134.59 | 135.33 | 134.10 | 135.20 | 308,689 | +0.85(+0.64%) |
Jul 03, 2017 | 134.86 | 134.91 | 134.28 | 134.34 | 419,453 | +0.33(+0.24%) |
Jun 30, 2017 | 134.59 | 134.59 | 134.02 | 134.02 | 192,873 | -0.15(-0.11%) |
Jun 29, 2017 | 135.50 | 135.50 | 133.38 | 134.17 | 202,952 | -1.24(-0.91%) |
Jun 28, 2017 | 134.91 | 135.62 | 134.84 | 135.41 | 179,289 | +0.95(+0.71%) |
Jun 27, 2017 | 135.78 | 136.10 | 134.46 | 134.46 | 315,352 | -1.50(-1.10%) |
Jun 26, 2017 | 136.72 | 136.72 | 135.75 | 135.95 | 277,172 | -0.37(-0.27%) |
Jun 23, 2017 | 136.46 | 136.46 | 135.54 | 136.32 | 313,878 | +0.05(+0.04%) |
Jun 22, 2017 | 135.48 | 137.07 | 135.29 | 136.27 | 390,786 | +1.38(+1.02%) |
Jun 21, 2017 | 133.44 | 134.93 | 133.31 | 134.89 | 402,826 | +1.85(+1.39%) |
Jun 20, 2017 | 132.69 | 133.92 | 132.67 | 133.04 | 243,769 | +0.38(+0.29%) |
Jun 19, 2017 | 131.42 | 132.76 | 131.40 | 132.66 | 141,404 | +1.58(+1.20%) |
Jun 16, 2017 | 131.00 | 131.23 | 130.38 | 131.08 | 134,346 | +0.20(+0.15%) |
Jun 15, 2017 | 130.59 | 130.97 | 130.17 | 130.88 | 309,248 | -0.15(-0.11%) |
Jun 14, 2017 | 130.71 | 131.46 | 130.64 | 131.03 | 129,669 | +0.57(+0.44%) |
Jun 13, 2017 | 130.33 | 130.69 | 130.04 | 130.46 | 495,547 | +0.42(+0.32%) |
Jun 12, 2017 | 130.23 | 130.59 | 129.44 | 130.04 | 92,326 | -0.31(-0.24%) |
Jun 09, 2017 | 129.90 | 130.88 | 129.78 | 130.35 | 131,455 | +0.57(+0.44%) |
Jun 08, 2017 | 129.83 | 130.16 | 129.38 | 129.78 | 194,976 | -0.06(-0.05%) |
Jun 07, 2017 | 129.71 | 129.97 | 129.47 | 129.84 | 81,527 | +0.43(+0.33%) |
Jun 06, 2017 | 129.51 | 129.90 | 129.12 | 129.42 | 114,551 | -0.34(-0.26%) |
Jun 05, 2017 | 130.18 | 130.18 | 129.39 | 129.75 | 126,836 | -0.48(-0.37%) |
Jun 02, 2017 | 129.65 | 130.38 | 129.61 | 130.23 | 195,975 | +0.89(+0.69%) |