Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 128.79 | 129.06 | 128.14 | 128.16 | 7,113,038 | -0.11(-0.09%) |
Aug 30, 2017 | 128.27 | 128.48 | 127.65 | 128.27 | 4,256,805 | +0.14(+0.11%) |
Aug 29, 2017 | 128.33 | 129.04 | 127.44 | 128.13 | 6,277,869 | -0.56(-0.44%) |
Aug 28, 2017 | 129.16 | 129.54 | 127.88 | 128.69 | 8,050,247 | +1.48(+1.16%) |
Aug 25, 2017 | 126.25 | 127.96 | 126.15 | 127.22 | 3,585,492 | +1.19(+0.94%) |
Aug 24, 2017 | 127.28 | 128.02 | 125.80 | 126.03 | 4,394,580 | -0.72(-0.57%) |
Aug 23, 2017 | 126.31 | 127.07 | 125.33 | 126.75 | 6,158,547 | -0.69(-0.54%) |
Aug 22, 2017 | 126.91 | 128.01 | 126.91 | 127.44 | 3,843,677 | +0.60(+0.48%) |
Aug 21, 2017 | 125.05 | 127.41 | 124.87 | 126.83 | 4,967,064 | +1.45(+1.16%) |
Aug 18, 2017 | 127.18 | 127.18 | 124.93 | 125.38 | 8,221,710 | -1.85(-1.46%) |
Aug 17, 2017 | 129.05 | 129.34 | 127.18 | 127.23 | 5,247,068 | -2.19(-1.69%) |
Aug 16, 2017 | 128.75 | 130.02 | 128.50 | 129.43 | 7,109,113 | +1.77(+1.38%) |
Aug 15, 2017 | 131.15 | 131.55 | 126.03 | 127.66 | 15,912,739 | -3.48(-2.65%) |
Aug 14, 2017 | 132.65 | 132.66 | 130.54 | 131.13 | 7,832,841 | -0.53(-0.40%) |
Aug 11, 2017 | 131.01 | 132.38 | 130.90 | 131.66 | 4,294,328 | +0.85(+0.65%) |
Aug 10, 2017 | 131.93 | 132.60 | 130.81 | 130.81 | 5,215,133 | -1.17(-0.89%) |
Aug 09, 2017 | 130.36 | 132.25 | 130.34 | 131.98 | 4,522,889 | +1.62(+1.25%) |
Aug 08, 2017 | 130.34 | 131.08 | 130.13 | 130.36 | 3,764,338 | +0.00(+0.00%) |
Aug 07, 2017 | 131.31 | 129.61 | 130.36 | 4,509,694 | +0.51(+0.39%) | |
Aug 04, 2017 | 128.37 | 129.85 | 128.19 | 129.85 | 3,833,244 | +1.67(+1.30%) |
Aug 03, 2017 | 128.11 | 129.24 | 127.94 | 128.18 | 6,054,064 | +0.25(+0.19%) |
Aug 02, 2017 | 127.46 | 128.24 | 127.44 | 127.94 | 4,416,254 | +0.55(+0.43%) |
Aug 01, 2017 | 127.72 | 127.84 | 126.62 | 127.39 | 4,831,721 | +0.21(+0.17%) |
Jul 31, 2017 | 125.81 | 127.50 | 125.42 | 127.17 | 6,178,585 | +1.29(+1.03%) |
Jul 28, 2017 | 125.73 | 126.04 | 125.23 | 125.88 | 4,024,402 | +0.30(+0.24%) |
Jul 27, 2017 | 124.27 | 125.69 | 124.02 | 125.58 | 6,350,733 | +0.88(+0.71%) |
Jul 26, 2017 | 124.84 | 125.17 | 124.08 | 124.70 | 3,336,104 | -0.24(-0.19%) |
Jul 25, 2017 | 123.89 | 125.30 | 123.50 | 124.94 | 5,884,570 | +2.03(+1.65%) |
Jul 24, 2017 | 124.63 | 124.70 | 122.63 | 122.91 | 8,581,057 | -1.76(-1.41%) |
Jul 21, 2017 | 124.99 | 125.30 | 124.33 | 124.67 | 10,728,544 | -0.32(-0.26%) |
Jul 20, 2017 | 129.69 | 129.70 | 123.78 | 124.99 | 21,481,978 | -5.33(-4.09%) |
Jul 19, 2017 | 129.68 | 130.91 | 129.68 | 130.32 | 3,303,654 | +0.96(+0.74%) |
Jul 18, 2017 | 130.70 | 130.79 | 129.20 | 129.36 | 4,450,755 | -1.46(-1.12%) |
Jul 17, 2017 | 129.98 | 131.34 | 129.82 | 130.82 | 4,901,241 | +0.86(+0.66%) |
Jul 14, 2017 | 130.63 | 129.06 | 129.96 | 4,221,272 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.91 | 131.02 | 129.72 | 130.31 | 3,867,805 | +0.59(+0.46%) |
Jul 12, 2017 | 128.75 | 130.18 | 128.44 | 129.71 | 5,029,908 | +1.69(+1.32%) |
Jul 11, 2017 | 128.75 | 129.05 | 127.94 | 128.02 | 6,637,004 | -0.49(-0.38%) |
Jul 10, 2017 | 129.40 | 129.43 | 128.36 | 128.52 | 5,977,173 | -0.89(-0.69%) |
Jul 07, 2017 | 129.25 | 129.95 | 129.13 | 129.41 | 4,441,186 | +0.15(+0.12%) |
Jul 06, 2017 | 129.02 | 129.62 | 128.55 | 129.25 | 4,009,294 | -0.54(-0.42%) |
Jul 05, 2017 | 130.92 | 131.16 | 128.75 | 129.80 | 5,214,232 | -1.12(-0.86%) |
Jul 03, 2017 | 131.25 | 131.59 | 130.67 | 130.92 | 1,951,024 | +0.52(+0.40%) |
Jun 30, 2017 | 129.65 | 130.91 | 129.44 | 130.40 | 4,282,929 | +1.05(+0.81%) |
Jun 29, 2017 | 129.87 | 130.06 | 128.81 | 129.35 | 3,358,872 | -0.91(-0.70%) |
Jun 28, 2017 | 129.85 | 130.44 | 129.52 | 130.26 | 5,983,369 | +0.84(+0.65%) |
Jun 27, 2017 | 128.41 | 130.28 | 128.15 | 129.42 | 5,372,555 | +0.70(+0.54%) |
Jun 26, 2017 | 128.93 | 129.19 | 128.47 | 128.72 | 4,855,057 | +0.09(+0.07%) |
Jun 23, 2017 | 131.90 | 131.94 | 128.29 | 128.63 | 13,436,586 | -3.54(-2.68%) |
Jun 22, 2017 | 132.99 | 133.52 | 132.16 | 132.17 | 3,937,683 | -0.94(-0.71%) |
Jun 21, 2017 | 134.24 | 134.76 | 132.98 | 133.12 | 4,789,081 | -0.92(-0.68%) |
Jun 20, 2017 | 134.93 | 135.35 | 133.97 | 134.03 | 4,942,128 | -0.97(-0.72%) |
Jun 19, 2017 | 133.39 | 135.19 | 132.94 | 135.00 | 6,112,441 | +1.84(+1.39%) |
Jun 16, 2017 | 132.83 | 133.20 | 132.11 | 133.16 | 10,711,182 | -0.11(-0.08%) |
Jun 15, 2017 | 132.72 | 133.69 | 131.69 | 133.27 | 4,672,783 | +0.01(+0.01%) |
Jun 14, 2017 | 131.34 | 133.70 | 130.88 | 133.26 | 7,057,430 | +2.35(+1.80%) |
Jun 13, 2017 | 129.48 | 130.95 | 129.26 | 130.90 | 4,415,735 | +1.54(+1.19%) |
Jun 12, 2017 | 129.89 | 130.32 | 128.98 | 129.37 | 5,262,912 | -0.66(-0.51%) |
Jun 09, 2017 | 130.91 | 130.91 | 129.88 | 130.03 | 5,535,155 | -0.46(-0.35%) |
Jun 08, 2017 | 131.96 | 130.39 | 130.49 | 4,754,281 | -1.24(-0.94%) | |
Jun 07, 2017 | 131.50 | 132.02 | 131.21 | 131.73 | 3,716,059 | +0.65(+0.49%) |
Jun 06, 2017 | 131.29 | 131.47 | 130.62 | 131.08 | 3,835,225 | -0.50(-0.38%) |
Jun 05, 2017 | 132.21 | 132.29 | 131.11 | 131.59 | 3,119,442 | -0.48(-0.36%) |
Jun 02, 2017 | 131.59 | 132.49 | 131.27 | 132.06 | 4,100,278 | +0.17(+0.13%) |