Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 148.42 | 149.45 | 148.42 | 149.36 | 15,143 | +1.24(+0.84%) |
Aug 30, 2017 | 146.84 | 148.15 | 146.84 | 148.12 | 23,509 | +1.45(+0.99%) |
Aug 29, 2017 | 144.80 | 146.90 | 144.80 | 146.67 | 31,764 | +0.64(+0.44%) |
Aug 28, 2017 | 146.10 | 146.23 | 145.63 | 146.03 | 19,801 | +0.34(+0.23%) |
Aug 25, 2017 | 146.49 | 146.78 | 145.68 | 145.69 | 21,828 | -0.25(-0.17%) |
Aug 24, 2017 | 146.53 | 146.53 | 145.21 | 145.94 | 29,302 | -0.18(-0.13%) |
Aug 23, 2017 | 145.67 | 146.34 | 145.56 | 146.13 | 9,397 | -0.32(-0.22%) |
Aug 22, 2017 | 145.00 | 146.59 | 145.00 | 146.45 | 18,151 | +2.08(+1.44%) |
Aug 21, 2017 | 144.53 | 144.68 | 143.57 | 144.36 | 17,083 | -0.12(-0.08%) |
Aug 18, 2017 | 144.52 | 145.43 | 143.96 | 144.48 | 25,192 | -0.14(-0.09%) |
Aug 17, 2017 | 147.04 | 147.29 | 144.58 | 144.62 | 25,558 | -2.79(-1.89%) |
Aug 16, 2017 | 147.34 | 147.91 | 147.08 | 147.41 | 15,161 | +0.27(+0.18%) |
Aug 15, 2017 | 147.28 | 147.31 | 146.75 | 147.14 | 29,053 | +0.18(+0.13%) |
Aug 14, 2017 | 145.88 | 147.09 | 145.88 | 146.95 | 23,384 | +2.36(+1.63%) |
Aug 11, 2017 | 143.73 | 144.94 | 143.52 | 144.59 | 20,432 | +1.08(+0.75%) |
Aug 10, 2017 | 145.92 | 145.92 | 143.51 | 143.52 | 33,944 | -3.14(-2.14%) |
Aug 09, 2017 | 145.88 | 146.67 | 145.85 | 146.66 | 20,241 | -0.46(-0.31%) |
Aug 08, 2017 | 147.39 | 148.26 | 146.79 | 147.12 | 18,669 | -0.32(-0.22%) |
Aug 07, 2017 | 146.91 | 147.47 | 146.91 | 147.44 | 16,568 | +0.81(+0.56%) |
Aug 04, 2017 | 146.82 | 146.98 | 146.41 | 146.62 | 27,751 | +0.19(+0.13%) |
Aug 03, 2017 | 146.91 | 146.91 | 146.11 | 146.43 | 39,846 | -0.40(-0.27%) |
Aug 02, 2017 | 147.89 | 147.96 | 145.81 | 146.83 | 32,260 | -0.04(-0.03%) |
Aug 01, 2017 | 146.84 | 147.02 | 146.58 | 146.86 | 22,650 | +0.57(+0.39%) |
Jul 31, 2017 | 147.49 | 147.49 | 146.11 | 146.29 | 30,421 | -0.91(-0.62%) |
Jul 28, 2017 | 146.61 | 147.44 | 146.61 | 147.20 | 21,225 | -0.32(-0.22%) |
Jul 27, 2017 | 149.85 | 149.87 | 146.21 | 147.52 | 49,861 | -1.27(-0.85%) |
Jul 26, 2017 | 148.94 | 149.15 | 148.45 | 148.79 | 10,922 | +0.30(+0.20%) |
Jul 25, 2017 | 148.14 | 148.66 | 147.73 | 148.49 | 27,762 | -0.08(-0.05%) |
Jul 24, 2017 | 147.99 | 148.70 | 147.87 | 148.57 | 17,392 | +0.60(+0.41%) |
Jul 21, 2017 | 147.56 | 148.10 | 147.50 | 147.97 | 15,657 | -0.33(-0.22%) |
Jul 20, 2017 | 148.50 | 148.90 | 147.75 | 148.30 | 16,449 | +0.27(+0.18%) |
Jul 19, 2017 | 147.40 | 148.25 | 147.29 | 148.03 | 17,125 | +0.88(+0.60%) |
Jul 18, 2017 | 145.91 | 147.19 | 145.65 | 147.16 | 17,732 | +0.98(+0.67%) |
Jul 17, 2017 | 146.26 | 146.53 | 145.88 | 146.18 | 19,852 | +0.07(+0.05%) |
Jul 14, 2017 | 145.46 | 146.25 | 144.90 | 146.11 | 35,598 | +1.16(+0.80%) |
Jul 13, 2017 | 144.98 | 145.44 | 144.67 | 144.94 | 9,873 | +0.16(+0.11%) |
Jul 12, 2017 | 143.81 | 144.88 | 143.80 | 144.79 | 12,864 | +2.01(+1.41%) |
Jul 11, 2017 | 142.11 | 142.92 | 141.83 | 142.78 | 30,186 | +0.50(+0.35%) |
Jul 10, 2017 | 141.26 | 142.48 | 141.14 | 142.28 | 10,041 | +1.10(+0.78%) |
Jul 07, 2017 | 139.71 | 141.49 | 139.71 | 141.18 | 16,980 | +1.95(+1.40%) |
Jul 06, 2017 | 139.37 | 139.93 | 138.80 | 139.23 | 13,560 | -1.23(-0.88%) |
Jul 05, 2017 | 139.40 | 140.70 | 139.16 | 140.47 | 15,354 | +1.52(+1.10%) |
Jul 03, 2017 | 140.86 | 140.86 | 138.79 | 138.94 | 17,275 | -1.31(-0.93%) |
Jun 30, 2017 | 140.84 | 141.20 | 140.37 | 140.25 | 36,195 | -0.22(-0.16%) |
Jun 29, 2017 | 142.37 | 142.82 | 139.20 | 140.47 | 49,882 | -2.60(-1.82%) |
Jun 28, 2017 | 141.56 | 143.08 | 140.84 | 143.08 | 12,681 | +1.94(+1.38%) |
Jun 27, 2017 | 143.04 | 143.29 | 141.13 | 141.13 | 36,787 | -2.39(-1.67%) |
Jun 26, 2017 | 145.09 | 145.31 | 143.45 | 143.53 | 10,114 | -0.85(-0.59%) |
Jun 23, 2017 | 143.25 | 144.70 | 143.21 | 144.38 | 12,259 | +1.00(+0.70%) |
Jun 22, 2017 | 143.66 | 143.73 | 142.86 | 143.38 | 11,511 | +0.22(+0.16%) |
Jun 21, 2017 | 142.71 | 143.20 | 142.52 | 143.16 | 14,460 | +1.01(+0.71%) |
Jun 20, 2017 | 143.21 | 143.33 | 142.15 | 142.15 | 14,511 | -1.09(-0.76%) |
Jun 19, 2017 | 142.33 | 143.27 | 142.33 | 143.25 | 17,101 | +2.05(+1.45%) |
Jun 16, 2017 | 141.39 | 141.46 | 140.66 | 141.19 | 19,795 | +0.14(+0.10%) |
Jun 15, 2017 | 140.28 | 141.25 | 139.38 | 141.05 | 187,669 | -0.65(-0.46%) |
Jun 14, 2017 | 143.12 | 143.25 | 140.69 | 141.70 | 19,564 | -0.87(-0.61%) |
Jun 13, 2017 | 142.26 | 142.81 | 141.77 | 142.57 | 39,993 | +1.40(+0.99%) |
Jun 12, 2017 | 141.05 | 141.58 | 138.67 | 141.17 | 88,392 | -1.19(-0.84%) |
Jun 09, 2017 | 146.55 | 146.74 | 140.26 | 142.36 | 27,286 | -3.99(-2.73%) |
Jun 08, 2017 | 146.02 | 146.36 | 145.41 | 146.34 | 17,512 | +0.64(+0.44%) |
Jun 07, 2017 | 145.66 | 145.92 | 145.03 | 145.71 | 24,425 | +0.33(+0.23%) |
Jun 06, 2017 | 145.50 | 146.07 | 145.20 | 145.38 | 27,173 | -0.37(-0.25%) |
Jun 05, 2017 | 145.55 | 146.12 | 145.55 | 145.74 | 21,254 | +0.25(+0.17%) |
Jun 02, 2017 | 144.71 | 145.54 | 144.45 | 145.49 | 20,932 | +1.34(+0.93%) |