Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 135.02 | 135.62 | 133.26 | 133.57 | 1,364,513 | -1.26(-0.94%) |
Sep 28, 2017 | 132.03 | 134.84 | 131.99 | 134.84 | 1,520,104 | +2.25(+1.69%) |
Sep 27, 2017 | 133.06 | 133.81 | 131.26 | 132.59 | 1,548,989 | +0.27(+0.20%) |
Sep 26, 2017 | 132.39 | 134.43 | 131.83 | 132.32 | 1,559,102 | +0.70(+0.53%) |
Sep 25, 2017 | 130.46 | 131.74 | 130.28 | 131.62 | 1,721,250 | +0.09(+0.07%) |
Sep 22, 2017 | 132.37 | 132.37 | 131.19 | 131.53 | 964,530 | -0.93(-0.70%) |
Sep 21, 2017 | 132.00 | 132.81 | 131.74 | 132.46 | 965,835 | +0.56(+0.42%) |
Sep 20, 2017 | 130.76 | 132.60 | 130.63 | 131.90 | 1,759,019 | +1.41(+1.08%) |
Sep 19, 2017 | 129.11 | 130.55 | 128.72 | 130.49 | 2,125,715 | +1.69(+1.31%) |
Sep 18, 2017 | 128.71 | 129.02 | 127.93 | 128.79 | 1,078,441 | +0.50(+0.39%) |
Sep 15, 2017 | 128.27 | 128.89 | 127.53 | 128.30 | 1,925,087 | +0.12(+0.10%) |
Sep 14, 2017 | 127.80 | 128.61 | 127.17 | 128.17 | 1,374,972 | -0.06(-0.05%) |
Sep 13, 2017 | 128.52 | 128.80 | 127.75 | 128.23 | 898,056 | -0.64(-0.50%) |
Sep 12, 2017 | 128.40 | 129.86 | 127.99 | 128.87 | 1,484,043 | -0.18(-0.14%) |
Sep 11, 2017 | 126.64 | 129.09 | 126.64 | 129.05 | 2,248,926 | +2.44(+1.93%) |
Sep 08, 2017 | 126.07 | 126.76 | 125.83 | 126.61 | 845,009 | +0.21(+0.17%) |
Sep 07, 2017 | 126.37 | 126.75 | 125.83 | 126.40 | 1,439,839 | +1.20(+0.96%) |
Sep 06, 2017 | 124.39 | 125.22 | 124.21 | 125.20 | 1,759,649 | +1.40(+1.13%) |
Sep 05, 2017 | 124.24 | 124.39 | 123.36 | 123.81 | 862,457 | -0.69(-0.56%) |
Sep 01, 2017 | 124.61 | 125.41 | 124.17 | 124.50 | 948,967 | -0.48(-0.39%) |
Aug 31, 2017 | 124.13 | 125.10 | 123.98 | 124.98 | 1,209,720 | +0.86(+0.69%) |
Aug 30, 2017 | 124.36 | 124.49 | 123.46 | 124.13 | 1,984,727 | -0.23(-0.18%) |
Aug 29, 2017 | 123.66 | 124.61 | 123.27 | 124.36 | 606,962 | -1.14(-0.91%) |
Aug 28, 2017 | 125.99 | 126.25 | 124.97 | 125.50 | 504,175 | -0.32(-0.26%) |
Aug 25, 2017 | 125.77 | 126.35 | 125.50 | 125.82 | 555,254 | +0.26(+0.20%) |
Aug 24, 2017 | 126.11 | 126.35 | 125.24 | 125.56 | 656,902 | -0.22(-0.17%) |
Aug 23, 2017 | 126.02 | 126.77 | 125.13 | 125.78 | 870,164 | -0.35(-0.28%) |
Aug 22, 2017 | 125.50 | 126.55 | 125.48 | 126.13 | 958,261 | +1.46(+1.17%) |
Aug 21, 2017 | 125.06 | 125.47 | 124.45 | 124.67 | 1,088,334 | -1.04(-0.82%) |
Aug 18, 2017 | 125.21 | 125.88 | 124.47 | 125.71 | 984,124 | +0.48(+0.39%) |
Aug 17, 2017 | 126.91 | 127.15 | 125.03 | 125.22 | 1,031,656 | -1.71(-1.35%) |
Aug 16, 2017 | 125.08 | 127.46 | 125.04 | 126.93 | 1,863,888 | +2.01(+1.61%) |
Aug 15, 2017 | 124.30 | 125.11 | 124.15 | 124.92 | 1,084,153 | +0.39(+0.31%) |
Aug 14, 2017 | 122.12 | 124.62 | 122.12 | 124.53 | 1,735,107 | +3.44(+2.84%) |
Aug 11, 2017 | 121.32 | 122.08 | 121.02 | 121.09 | 613,576 | -0.17(-0.14%) |
Aug 10, 2017 | 122.09 | 122.50 | 121.22 | 121.26 | 1,189,836 | -1.18(-0.96%) |
Aug 09, 2017 | 122.07 | 122.53 | 121.53 | 122.44 | 1,428,913 | +0.27(+0.22%) |
Aug 08, 2017 | 123.61 | 123.61 | 121.87 | 122.17 | 1,196,826 | -1.56(-1.26%) |
Aug 07, 2017 | 123.89 | 124.03 | 123.42 | 123.73 | 549,243 | +0.07(+0.05%) |
Aug 04, 2017 | 123.82 | 124.19 | 123.16 | 123.66 | 1,203,540 | -0.16(-0.13%) |
Aug 03, 2017 | 124.15 | 124.30 | 123.46 | 123.82 | 736,009 | -0.27(-0.21%) |
Aug 02, 2017 | 124.14 | 124.47 | 123.53 | 124.09 | 1,014,040 | -0.10(-0.08%) |
Aug 01, 2017 | 124.58 | 125.68 | 123.46 | 124.19 | 1,876,810 | +0.52(+0.42%) |
Jul 31, 2017 | 125.86 | 125.86 | 123.01 | 123.67 | 2,207,470 | -2.00(-1.59%) |
Jul 28, 2017 | 126.09 | 126.71 | 124.38 | 125.67 | 1,564,863 | -0.43(-0.34%) |
Jul 27, 2017 | 128.27 | 128.81 | 125.23 | 126.09 | 1,907,962 | -2.21(-1.72%) |
Jul 26, 2017 | 128.59 | 129.03 | 127.68 | 128.30 | 1,201,098 | -0.79(-0.61%) |
Jul 25, 2017 | 129.57 | 129.78 | 128.59 | 129.09 | 1,062,729 | +0.61(+0.47%) |
Jul 24, 2017 | 128.09 | 128.81 | 127.70 | 128.48 | 965,196 | +0.46(+0.36%) |
Jul 21, 2017 | 128.37 | 128.57 | 127.73 | 128.02 | 856,546 | -0.45(-0.35%) |
Jul 20, 2017 | 128.81 | 129.13 | 127.93 | 128.47 | 974,297 | -0.39(-0.30%) |
Jul 19, 2017 | 127.47 | 128.94 | 127.27 | 128.86 | 764,623 | +1.39(+1.09%) |
Jul 18, 2017 | 127.58 | 127.79 | 126.81 | 127.47 | 892,921 | -0.36(-0.28%) |
Jul 17, 2017 | 127.80 | 128.19 | 127.41 | 127.83 | 1,253,387 | +0.22(+0.17%) |
Jul 14, 2017 | 127.38 | 127.97 | 126.89 | 127.61 | 1,135,445 | +0.69(+0.55%) |
Jul 13, 2017 | 127.11 | 127.52 | 126.65 | 126.92 | 916,837 | -0.23(-0.18%) |
Jul 12, 2017 | 127.69 | 127.78 | 126.99 | 127.15 | 1,318,410 | +0.82(+0.65%) |
Jul 11, 2017 | 126.65 | 126.85 | 125.83 | 126.33 | 691,480 | -0.36(-0.28%) |
Jul 10, 2017 | 126.04 | 127.41 | 125.89 | 126.69 | 776,363 | +0.27(+0.21%) |
Jul 07, 2017 | 125.92 | 126.63 | 125.25 | 126.43 | 1,250,023 | +0.60(+0.48%) |
Jul 06, 2017 | 125.85 | 126.66 | 125.73 | 125.83 | 1,682,745 | -0.22(-0.17%) |
Jul 05, 2017 | 127.53 | 127.83 | 125.60 | 126.05 | 1,128,678 | -1.44(-1.13%) |