Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 147.55 | 148.41 | 146.88 | 148.00 | 360,185 | +0.34(+0.23%) |
Sep 28, 2017 | 148.28 | 148.56 | 146.82 | 147.66 | 320,172 | -0.55(-0.37%) |
Sep 27, 2017 | 148.11 | 149.16 | 147.37 | 148.21 | 309,553 | +0.58(+0.39%) |
Sep 26, 2017 | 151.08 | 151.53 | 147.18 | 147.63 | 357,296 | -3.35(-2.22%) |
Sep 25, 2017 | 150.13 | 152.61 | 150.13 | 150.98 | 332,474 | +0.84(+0.56%) |
Sep 22, 2017 | 148.98 | 150.30 | 148.69 | 150.14 | 198,152 | +0.95(+0.64%) |
Sep 21, 2017 | 147.52 | 150.71 | 146.74 | 149.19 | 329,974 | +1.55(+1.05%) |
Sep 20, 2017 | 147.18 | 148.50 | 146.70 | 147.64 | 351,099 | +0.77(+0.52%) |
Sep 19, 2017 | 143.50 | 146.91 | 143.25 | 146.87 | 663,991 | +3.90(+2.73%) |
Sep 18, 2017 | 143.00 | 143.57 | 142.16 | 142.97 | 681,477 | +0.73(+0.51%) |
Sep 15, 2017 | 141.91 | 142.50 | 139.23 | 142.24 | 588,978 | +0.30(+0.21%) |
Sep 14, 2017 | 142.42 | 143.06 | 141.67 | 141.94 | 406,936 | -0.44(-0.31%) |
Sep 13, 2017 | 142.33 | 142.88 | 141.78 | 142.38 | 304,432 | +0.11(+0.08%) |
Sep 12, 2017 | 141.75 | 142.56 | 141.56 | 142.27 | 371,053 | +0.41(+0.29%) |
Sep 11, 2017 | 142.00 | 143.29 | 141.08 | 141.86 | 312,569 | -0.04(-0.03%) |
Sep 08, 2017 | 141.30 | 143.47 | 140.93 | 141.90 | 476,917 | +0.24(+0.17%) |
Sep 07, 2017 | 142.26 | 142.44 | 140.41 | 141.66 | 299,714 | -0.30(-0.21%) |
Sep 06, 2017 | 141.48 | 142.83 | 141.33 | 141.96 | 286,166 | +0.81(+0.57%) |
Sep 05, 2017 | 143.44 | 143.44 | 140.51 | 141.15 | 418,509 | -2.73(-1.90%) |
Sep 01, 2017 | 143.91 | 144.50 | 143.35 | 143.88 | 286,967 | +0.26(+0.18%) |
Aug 31, 2017 | 140.42 | 143.76 | 140.42 | 143.62 | 372,760 | +3.73(+2.67%) |
Aug 30, 2017 | 139.71 | 140.38 | 138.97 | 139.89 | 195,269 | +0.22(+0.16%) |
Aug 29, 2017 | 138.24 | 139.88 | 137.47 | 139.67 | 167,130 | +0.69(+0.50%) |
Aug 28, 2017 | 139.71 | 139.93 | 138.78 | 138.98 | 288,274 | -0.58(-0.42%) |
Aug 25, 2017 | 139.09 | 140.25 | 138.55 | 139.56 | 191,528 | +0.87(+0.63%) |
Aug 24, 2017 | 139.00 | 139.58 | 137.82 | 138.69 | 184,411 | +0.23(+0.17%) |
Aug 23, 2017 | 137.63 | 139.22 | 136.63 | 138.46 | 170,459 | +0.22(+0.16%) |
Aug 22, 2017 | 136.96 | 138.75 | 136.51 | 138.24 | 461,164 | +1.46(+1.07%) |
Aug 21, 2017 | 136.73 | 137.23 | 135.84 | 136.78 | 206,258 | +0.09(+0.07%) |
Aug 18, 2017 | 136.24 | 137.64 | 135.35 | 136.69 | 187,668 | -0.06(-0.04%) |
Aug 17, 2017 | 137.82 | 139.01 | 136.48 | 136.75 | 201,072 | -1.11(-0.81%) |
Aug 16, 2017 | 138.73 | 139.61 | 137.66 | 137.86 | 306,331 | -0.85(-0.61%) |
Aug 15, 2017 | 140.43 | 140.43 | 138.64 | 138.71 | 198,497 | -0.95(-0.68%) |
Aug 14, 2017 | 140.12 | 140.75 | 139.35 | 139.66 | 241,937 | +0.63(+0.45%) |
Aug 11, 2017 | 137.21 | 139.21 | 137.04 | 139.03 | 272,067 | +2.27(+1.66%) |
Aug 10, 2017 | 138.19 | 138.19 | 136.43 | 136.76 | 271,199 | -1.77(-1.28%) |
Aug 09, 2017 | 138.53 | 139.19 | 138.21 | 138.53 | 219,934 | -0.62(-0.45%) |
Aug 08, 2017 | 138.91 | 140.86 | 138.62 | 139.15 | 303,983 | -0.12(-0.09%) |
Aug 07, 2017 | 138.13 | 139.48 | 137.91 | 139.27 | 263,956 | +0.97(+0.70%) |
Aug 04, 2017 | 137.67 | 138.59 | 137.57 | 138.30 | 456,060 | +0.90(+0.66%) |
Aug 03, 2017 | 138.03 | 139.72 | 136.86 | 137.40 | 380,717 | -0.43(-0.31%) |
Aug 02, 2017 | 137.18 | 138.00 | 136.38 | 137.83 | 230,839 | +0.65(+0.47%) |
Aug 01, 2017 | 137.62 | 137.83 | 136.26 | 137.18 | 417,969 | -0.39(-0.28%) |
Jul 31, 2017 | 138.00 | 138.38 | 137.00 | 137.57 | 425,634 | -0.04(-0.03%) |
Jul 28, 2017 | 136.48 | 137.94 | 136.48 | 137.61 | 369,275 | +0.82(+0.60%) |
Jul 27, 2017 | 137.38 | 138.35 | 135.92 | 136.79 | 385,616 | -0.28(-0.20%) |
Jul 26, 2017 | 139.21 | 139.21 | 136.99 | 137.07 | 376,132 | -2.18(-1.57%) |
Jul 25, 2017 | 141.53 | 144.98 | 139.20 | 139.25 | 1,006,619 | -1.31(-0.93%) |
Jul 24, 2017 | 140.50 | 140.66 | 139.15 | 140.56 | 657,366 | +0.06(+0.04%) |
Jul 21, 2017 | 136.21 | 140.64 | 134.17 | 140.50 | 942,703 | +4.29(+3.15%) |
Jul 20, 2017 | 136.98 | 141.86 | 135.20 | 136.21 | 1,504,027 | +5.21(+3.98%) |
Jul 19, 2017 | 129.63 | 131.81 | 129.26 | 131.00 | 964,879 | +1.29(+0.99%) |
Jul 18, 2017 | 128.68 | 129.78 | 127.93 | 129.71 | 279,511 | +1.03(+0.80%) |
Jul 17, 2017 | 129.00 | 129.38 | 128.38 | 128.68 | 196,018 | -0.47(-0.36%) |
Jul 14, 2017 | 129.27 | 129.83 | 128.27 | 129.15 | 318,919 | -0.18(-0.14%) |
Jul 13, 2017 | 129.16 | 130.99 | 129.04 | 129.33 | 323,536 | +0.38(+0.29%) |
Jul 12, 2017 | 128.66 | 130.25 | 127.68 | 128.95 | 580,800 | +1.54(+1.21%) |
Jul 11, 2017 | 128.31 | 129.02 | 127.27 | 127.41 | 520,300 | -0.81(-0.63%) |
Jul 10, 2017 | 128.87 | 129.09 | 127.45 | 128.22 | 708,496 | -0.99(-0.77%) |
Jul 07, 2017 | 128.63 | 129.29 | 126.70 | 129.21 | 613,777 | +0.99(+0.77%) |
Jul 06, 2017 | 129.14 | 130.04 | 127.69 | 128.22 | 500,342 | -1.01(-0.78%) |
Jul 05, 2017 | 129.00 | 129.46 | 128.38 | 129.23 | 493,109 | -0.08(-0.06%) |