Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 140.89 | 141.83 | 138.85 | 141.36 | 5,064,598 | +2.07(+1.49%) |
Aug 30, 2017 | 138.63 | 139.56 | 137.88 | 139.29 | 2,764,280 | +0.79(+0.57%) |
Aug 29, 2017 | 137.43 | 138.88 | 136.60 | 138.49 | 2,712,013 | +0.91(+0.66%) |
Aug 28, 2017 | 137.00 | 138.24 | 136.37 | 137.58 | 4,187,134 | +0.09(+0.07%) |
Aug 25, 2017 | 137.42 | 137.94 | 135.34 | 137.49 | 6,323,911 | +1.01(+0.74%) |
Aug 24, 2017 | 144.30 | 144.90 | 136.27 | 136.48 | 11,419,464 | -7.25(-5.04%) |
Aug 23, 2017 | 143.06 | 143.80 | 142.30 | 143.73 | 1,919,757 | +0.60(+0.42%) |
Aug 22, 2017 | 142.07 | 143.81 | 142.07 | 143.13 | 2,444,209 | +1.47(+1.04%) |
Aug 21, 2017 | 141.77 | 142.65 | 140.65 | 141.66 | 2,059,351 | -0.01(-0.01%) |
Aug 18, 2017 | 142.48 | 143.12 | 141.53 | 141.67 | 3,046,852 | -1.34(-0.94%) |
Aug 17, 2017 | 142.93 | 144.26 | 142.17 | 143.01 | 2,937,933 | -1.07(-0.74%) |
Aug 16, 2017 | 141.85 | 144.19 | 141.70 | 144.09 | 3,749,737 | +3.05(+2.16%) |
Aug 15, 2017 | 142.04 | 142.39 | 140.95 | 141.04 | 2,079,008 | -0.93(-0.65%) |
Aug 14, 2017 | 141.68 | 142.22 | 140.73 | 141.96 | 2,256,796 | +1.13(+0.80%) |
Aug 11, 2017 | 140.71 | 141.87 | 140.62 | 140.83 | 2,098,959 | +0.01(+0.01%) |
Aug 10, 2017 | 140.40 | 141.66 | 139.70 | 140.82 | 3,074,782 | -0.20(-0.14%) |
Aug 09, 2017 | 141.27 | 141.66 | 140.43 | 141.02 | 2,399,911 | -0.80(-0.56%) |
Aug 08, 2017 | 141.24 | 143.34 | 141.17 | 141.82 | 2,857,661 | +0.72(+0.51%) |
Aug 07, 2017 | 140.70 | 141.67 | 139.68 | 141.10 | 2,924,424 | +0.46(+0.33%) |
Aug 04, 2017 | 142.35 | 142.44 | 140.09 | 140.64 | 3,468,177 | -1.32(-0.93%) |
Aug 03, 2017 | 145.29 | 145.96 | 141.20 | 141.96 | 6,186,233 | -3.03(-2.09%) |
Aug 02, 2017 | 143.06 | 145.24 | 142.44 | 144.99 | 6,102,414 | +1.40(+0.98%) |
Aug 01, 2017 | 143.03 | 143.81 | 141.96 | 143.59 | 5,323,842 | +1.09(+0.76%) |
Jul 31, 2017 | 137.62 | 142.64 | 137.58 | 142.50 | 7,715,790 | +5.05(+3.68%) |
Jul 28, 2017 | 137.25 | 137.82 | 136.75 | 137.45 | 3,091,663 | +0.33(+0.24%) |
Jul 27, 2017 | 136.66 | 137.54 | 136.21 | 137.12 | 4,046,229 | +0.39(+0.28%) |
Jul 26, 2017 | 137.92 | 138.00 | 136.25 | 136.73 | 3,355,523 | -0.97(-0.71%) |
Jul 25, 2017 | 136.12 | 138.18 | 136.11 | 137.70 | 5,122,233 | +1.95(+1.44%) |
Jul 24, 2017 | 135.26 | 136.17 | 134.95 | 135.75 | 4,066,171 | +0.50(+0.37%) |
Jul 21, 2017 | 135.70 | 135.96 | 134.90 | 135.25 | 4,536,097 | -0.49(-0.36%) |
Jul 20, 2017 | 136.17 | 136.82 | 135.64 | 135.74 | 3,567,304 | -0.23(-0.17%) |
Jul 19, 2017 | 136.48 | 136.79 | 135.66 | 135.97 | 4,560,540 | -0.23(-0.17%) |
Jul 18, 2017 | 137.20 | 137.41 | 135.72 | 136.20 | 3,622,654 | -1.20(-0.88%) |
Jul 17, 2017 | 137.55 | 137.94 | 137.12 | 137.41 | 3,444,786 | -0.14(-0.10%) |
Jul 14, 2017 | 138.68 | 138.69 | 137.46 | 137.55 | 4,859,080 | -0.54(-0.39%) |
Jul 13, 2017 | 137.76 | 138.38 | 137.21 | 138.09 | 6,310,582 | +1.66(+1.22%) |
Jul 12, 2017 | 136.16 | 137.46 | 136.13 | 136.43 | 5,686,426 | +0.58(+0.42%) |
Jul 11, 2017 | 136.16 | 137.63 | 135.69 | 135.85 | 6,979,377 | +0.10(+0.07%) |
Jul 10, 2017 | 138.01 | 138.09 | 135.72 | 135.75 | 10,009,651 | -2.80(-2.02%) |
Jul 07, 2017 | 141.47 | 141.64 | 138.53 | 138.55 | 8,551,990 | -2.68(-1.90%) |
Jul 06, 2017 | 144.84 | 145.06 | 141.19 | 141.23 | 7,743,133 | -0.84(-0.59%) |
Jul 05, 2017 | 142.88 | 143.39 | 141.92 | 142.06 | 4,193,923 | -0.72(-0.50%) |
Jul 03, 2017 | 144.03 | 144.32 | 142.66 | 142.78 | 2,219,177 | -1.00(-0.69%) |
Jun 30, 2017 | 143.48 | 144.33 | 142.75 | 143.78 | 5,289,185 | +1.12(+0.79%) |
Jun 29, 2017 | 144.03 | 144.26 | 141.87 | 142.66 | 4,075,529 | -1.34(-0.93%) |
Jun 28, 2017 | 143.47 | 144.29 | 143.39 | 144.00 | 3,597,708 | +0.82(+0.57%) |
Jun 27, 2017 | 144.44 | 145.24 | 143.12 | 143.18 | 6,155,249 | -0.84(-0.59%) |
Jun 26, 2017 | 142.18 | 144.73 | 142.13 | 144.02 | 7,200,704 | +2.76(+1.95%) |
Jun 23, 2017 | 140.75 | 141.26 | 10,574,541 | -2.39(-1.67%) | ||
Jun 22, 2017 | 146.69 | 146.81 | 142.95 | 143.65 | 8,942,468 | -3.02(-2.06%) |
Jun 21, 2017 | 146.98 | 147.23 | 146.31 | 146.67 | 3,805,091 | +0.22(+0.15%) |
Jun 20, 2017 | 148.79 | 148.79 | 146.03 | 146.45 | 8,160,123 | -1.29(-0.88%) |
Jun 19, 2017 | 150.18 | 150.48 | 145.99 | 147.74 | 15,359,716 | -2.49(-1.66%) |
Jun 16, 2017 | 153.19 | 153.37 | 148.34 | 150.23 | 26,955,034 | -11.64(-7.19%) |
Jun 15, 2017 | 162.17 | 163.02 | 160.36 | 161.88 | 1,951,415 | -1.45(-0.89%) |
Jun 14, 2017 | 162.57 | 163.59 | 162.03 | 163.32 | 1,602,210 | +1.04(+0.64%) |
Jun 13, 2017 | 161.73 | 162.53 | 160.95 | 162.28 | 1,941,470 | +0.78(+0.48%) |
Jun 12, 2017 | 161.44 | 162.60 | 160.74 | 161.50 | 2,663,988 | -0.66(-0.41%) |
Jun 09, 2017 | 163.36 | 163.56 | 161.75 | 162.16 | 2,411,068 | -0.93(-0.57%) |
Jun 08, 2017 | 163.55 | 164.07 | 162.58 | 163.09 | 2,028,054 | -0.71(-0.43%) |
Jun 07, 2017 | 163.12 | 163.84 | 162.84 | 163.80 | 1,386,131 | +0.67(+0.41%) |
Jun 06, 2017 | 163.35 | 164.26 | 162.73 | 163.13 | 2,501,488 | -0.57(-0.35%) |
Jun 05, 2017 | 162.81 | 163.81 | 162.36 | 163.69 | 1,736,438 | +1.00(+0.61%) |
Jun 02, 2017 | 162.34 | 162.95 | 161.71 | 162.69 | 2,491,521 | +0.31(+0.19%) |