Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 141.73 | 145.72 | 141.73 | 145.01 | 4,875,924 | +3.36(+2.37%) |
Aug 30, 2017 | 140.46 | 142.82 | 139.93 | 141.65 | 2,833,350 | +1.16(+0.82%) |
Aug 29, 2017 | 139.21 | 140.59 | 138.96 | 140.49 | 1,817,942 | +0.37(+0.26%) |
Aug 28, 2017 | 139.38 | 140.82 | 138.89 | 140.13 | 2,892,373 | +1.66(+1.20%) |
Aug 25, 2017 | 139.34 | 139.96 | 138.28 | 138.46 | 1,852,060 | -0.17(-0.12%) |
Aug 24, 2017 | 138.09 | 139.24 | 137.51 | 138.63 | 2,356,697 | +0.77(+0.56%) |
Aug 23, 2017 | 138.40 | 138.63 | 137.66 | 137.86 | 1,568,369 | -0.87(-0.63%) |
Aug 22, 2017 | 137.75 | 139.44 | 137.72 | 138.73 | 2,370,315 | +1.56(+1.14%) |
Aug 21, 2017 | 136.60 | 137.56 | 136.24 | 137.17 | 1,879,660 | +0.71(+0.52%) |
Aug 18, 2017 | 136.53 | 137.39 | 135.84 | 136.46 | 2,135,420 | -0.42(-0.31%) |
Aug 17, 2017 | 139.24 | 139.49 | 136.88 | 136.89 | 3,224,792 | -2.92(-2.09%) |
Aug 16, 2017 | 138.89 | 140.82 | 138.79 | 139.81 | 1,984,415 | +1.10(+0.79%) |
Aug 15, 2017 | 139.57 | 139.86 | 138.48 | 138.71 | 2,398,178 | -0.39(-0.28%) |
Aug 14, 2017 | 137.97 | 139.43 | 137.72 | 139.10 | 2,364,394 | +1.81(+1.32%) |
Aug 11, 2017 | 138.26 | 138.26 | 136.74 | 137.28 | 1,939,580 | +0.26(+0.19%) |
Aug 10, 2017 | 139.42 | 139.91 | 136.60 | 137.03 | 4,250,164 | -3.60(-2.56%) |
Aug 09, 2017 | 140.26 | 141.13 | 139.89 | 140.62 | 2,434,041 | -0.11(-0.08%) |
Aug 08, 2017 | 140.96 | 141.72 | 140.16 | 140.74 | 2,869,797 | -0.72(-0.51%) |
Aug 07, 2017 | 140.88 | 141.51 | 140.39 | 141.46 | 1,473,389 | +0.59(+0.42%) |
Aug 04, 2017 | 141.21 | 141.65 | 140.10 | 140.87 | 2,364,247 | -0.27(-0.19%) |
Aug 03, 2017 | 140.60 | 141.56 | 140.39 | 141.13 | 2,130,045 | -0.23(-0.16%) |
Aug 02, 2017 | 140.64 | 141.47 | 140.35 | 141.36 | 2,726,447 | +0.27(+0.19%) |
Aug 01, 2017 | 141.64 | 141.89 | 140.71 | 141.09 | 2,553,048 | -0.31(-0.22%) |
Jul 31, 2017 | 141.40 | 143.25 | 141.19 | 141.40 | 2,992,534 | -0.03(-0.02%) |
Jul 28, 2017 | 139.35 | 141.85 | 139.13 | 141.43 | 3,040,313 | +1.94(+1.39%) |
Jul 27, 2017 | 141.80 | 142.19 | 138.18 | 139.49 | 6,816,529 | -3.03(-2.13%) |
Jul 26, 2017 | 142.62 | 144.92 | 141.96 | 142.52 | 6,720,765 | -4.05(-2.76%) |
Jul 25, 2017 | 147.51 | 147.96 | 146.12 | 146.57 | 4,120,943 | -0.14(-0.09%) |
Jul 24, 2017 | 146.00 | 147.03 | 144.76 | 146.71 | 3,089,262 | +0.69(+0.47%) |
Jul 21, 2017 | 145.25 | 146.29 | 145.17 | 146.02 | 3,301,015 | +0.72(+0.50%) |
Jul 20, 2017 | 145.08 | 146.44 | 145.03 | 145.30 | 3,748,449 | +0.11(+0.08%) |
Jul 19, 2017 | 144.31 | 145.20 | 143.03 | 145.18 | 3,012,230 | +1.38(+0.96%) |
Jul 18, 2017 | 143.14 | 143.93 | 142.72 | 143.81 | 2,246,586 | +0.06(+0.05%) |
Jul 17, 2017 | 143.29 | 144.95 | 143.16 | 143.74 | 3,322,868 | +0.22(+0.15%) |
Jul 14, 2017 | 142.15 | 143.97 | 141.32 | 143.52 | 3,357,705 | +1.69(+1.19%) |
Jul 13, 2017 | 140.40 | 142.77 | 140.25 | 141.83 | 3,702,085 | +1.44(+1.02%) |
Jul 12, 2017 | 140.75 | 141.18 | 139.91 | 140.40 | 2,439,611 | -0.04(-0.03%) |
Jul 11, 2017 | 141.13 | 141.34 | 139.42 | 140.44 | 2,712,596 | +0.91(+0.65%) |
Jul 10, 2017 | 139.03 | 139.81 | 138.56 | 139.53 | 2,555,448 | +0.62(+0.45%) |
Jul 07, 2017 | 139.07 | 139.39 | 138.22 | 138.91 | 3,224,771 | -0.23(-0.17%) |
Jul 06, 2017 | 140.26 | 140.67 | 138.81 | 139.14 | 3,167,244 | -2.06(-1.46%) |
Jul 05, 2017 | 139.91 | 141.29 | 139.30 | 141.20 | 3,492,693 | +1.18(+0.84%) |
Jul 03, 2017 | 139.88 | 141.25 | 139.88 | 140.01 | 1,721,722 | +0.46(+0.33%) |
Jun 30, 2017 | 140.67 | 141.19 | 139.38 | 139.55 | 3,326,688 | -0.29(-0.21%) |
Jun 29, 2017 | 141.38 | 141.57 | 138.57 | 139.84 | 3,075,222 | -1.20(-0.85%) |
Jun 28, 2017 | 138.90 | 141.42 | 138.42 | 141.04 | 3,566,926 | +2.61(+1.88%) |
Jun 27, 2017 | 140.19 | 140.92 | 138.37 | 138.44 | 3,629,808 | -2.28(-1.62%) |
Jun 26, 2017 | 140.49 | 141.57 | 139.70 | 140.72 | 3,748,827 | +0.95(+0.68%) |
Jun 23, 2017 | 138.52 | 139.77 | 17,732,944 | -1.07(-0.76%) | ||
Jun 22, 2017 | 139.72 | 142.16 | 139.45 | 140.84 | 7,091,172 | +2.00(+1.44%) |
Jun 21, 2017 | 135.48 | 139.17 | 134.80 | 138.84 | 6,775,314 | +4.10(+3.04%) |
Jun 20, 2017 | 134.04 | 136.69 | 133.52 | 134.74 | 4,761,206 | +0.97(+0.73%) |
Jun 19, 2017 | 132.16 | 133.87 | 131.82 | 133.77 | 3,755,518 | +2.16(+1.64%) |
Jun 16, 2017 | 132.75 | 132.97 | 130.56 | 131.60 | 7,265,780 | -1.37(-1.03%) |
Jun 15, 2017 | 133.08 | 133.61 | 131.71 | 132.97 | 4,424,371 | -0.80(-0.60%) |
Jun 14, 2017 | 133.18 | 134.41 | 132.86 | 133.78 | 3,202,441 | +0.54(+0.41%) |
Jun 13, 2017 | 133.26 | 133.77 | 132.70 | 133.23 | 3,169,523 | -0.36(-0.27%) |
Jun 12, 2017 | 133.69 | 135.50 | 132.30 | 133.60 | 5,361,768 | +0.66(+0.50%) |
Jun 09, 2017 | 131.87 | 134.62 | 131.77 | 132.93 | 5,043,802 | +1.14(+0.87%) |
Jun 08, 2017 | 131.25 | 132.21 | 130.79 | 131.79 | 4,387,595 | +0.80(+0.61%) |
Jun 07, 2017 | 129.50 | 131.30 | 129.44 | 130.99 | 4,407,688 | +1.73(+1.34%) |
Jun 06, 2017 | 129.75 | 130.39 | 129.03 | 129.26 | 3,705,507 | -0.56(-0.43%) |
Jun 05, 2017 | 129.88 | 130.55 | 128.24 | 129.82 | 5,690,852 | +0.87(+0.67%) |
Jun 02, 2017 | 127.43 | 129.34 | 127.21 | 128.95 | 4,098,350 | +2.36(+1.86%) |