Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 123.58 | 123.58 | 121.68 | 121.78 | 692,557 | -1.18(-0.96%) |
Aug 30, 2017 | 123.34 | 123.79 | 122.74 | 122.96 | 799,260 | -0.07(-0.06%) |
Aug 29, 2017 | 122.87 | 123.35 | 122.24 | 123.03 | 1,106,258 | -1.53(-1.23%) |
Aug 28, 2017 | 126.24 | 126.60 | 123.97 | 124.56 | 587,492 | -1.48(-1.17%) |
Aug 25, 2017 | 125.64 | 126.62 | 125.64 | 126.04 | 595,685 | +0.80(+0.63%) |
Aug 24, 2017 | 125.83 | 125.90 | 125.03 | 125.25 | 497,110 | -0.31(-0.25%) |
Aug 23, 2017 | 125.00 | 126.71 | 124.91 | 125.56 | 575,325 | -0.32(-0.25%) |
Aug 22, 2017 | 125.36 | 126.02 | 124.81 | 125.88 | 559,133 | +0.91(+0.73%) |
Aug 21, 2017 | 125.76 | 125.76 | 124.39 | 124.97 | 745,365 | -0.77(-0.61%) |
Aug 18, 2017 | 125.42 | 126.85 | 124.60 | 125.74 | 755,949 | -0.36(-0.29%) |
Aug 17, 2017 | 129.65 | 129.86 | 125.95 | 126.10 | 621,939 | -3.88(-2.98%) |
Aug 16, 2017 | 130.40 | 130.91 | 129.60 | 129.97 | 511,458 | +0.08(+0.06%) |
Aug 15, 2017 | 131.21 | 131.71 | 129.80 | 129.89 | 478,257 | -0.48(-0.37%) |
Aug 14, 2017 | 129.38 | 130.92 | 129.38 | 130.38 | 462,678 | +2.04(+1.59%) |
Aug 11, 2017 | 130.63 | 131.24 | 127.87 | 128.33 | 802,956 | -1.74(-1.34%) |
Aug 10, 2017 | 132.76 | 133.27 | 129.99 | 130.07 | 983,844 | -3.51(-2.63%) |
Aug 09, 2017 | 133.85 | 134.69 | 133.11 | 133.58 | 929,732 | -1.12(-0.83%) |
Aug 08, 2017 | 133.82 | 136.61 | 133.74 | 134.70 | 696,288 | +0.62(+0.46%) |
Aug 07, 2017 | 133.86 | 134.89 | 133.36 | 134.09 | 585,503 | +0.03(+0.02%) |
Aug 04, 2017 | 134.39 | 135.39 | 133.68 | 134.05 | 828,504 | -0.17(-0.13%) |
Aug 03, 2017 | 134.92 | 135.12 | 133.66 | 134.23 | 742,344 | -0.93(-0.69%) |
Aug 02, 2017 | 134.55 | 135.17 | 134.06 | 135.15 | 533,229 | +0.21(+0.16%) |
Aug 01, 2017 | 134.30 | 135.33 | 133.94 | 134.94 | 1,156,518 | +1.24(+0.93%) |
Jul 31, 2017 | 131.79 | 134.59 | 131.48 | 133.70 | 844,282 | +2.10(+1.59%) |
Jul 28, 2017 | 130.30 | 132.49 | 129.83 | 131.60 | 884,448 | +1.30(+0.99%) |
Jul 27, 2017 | 129.53 | 130.35 | 128.88 | 130.31 | 1,021,144 | +0.84(+0.65%) |
Jul 26, 2017 | 132.74 | 132.74 | 129.11 | 129.47 | 1,135,117 | -2.88(-2.18%) |
Jul 25, 2017 | 133.68 | 134.32 | 132.00 | 132.35 | 1,606,813 | +0.95(+0.72%) |
Jul 24, 2017 | 129.65 | 132.24 | 129.65 | 131.40 | 1,166,884 | +1.83(+1.41%) |
Jul 21, 2017 | 130.76 | 131.58 | 129.18 | 129.57 | 829,506 | -1.83(-1.39%) |
Jul 20, 2017 | 133.27 | 133.54 | 130.36 | 131.40 | 967,068 | -1.75(-1.32%) |
Jul 19, 2017 | 136.71 | 136.73 | 131.86 | 133.15 | 1,892,447 | -2.46(-1.81%) |
Jul 18, 2017 | 135.08 | 135.96 | 134.72 | 135.61 | 1,283,081 | -0.42(-0.31%) |
Jul 17, 2017 | 135.67 | 136.32 | 134.55 | 136.03 | 728,167 | +0.18(+0.13%) |
Jul 14, 2017 | 135.35 | 136.41 | 134.64 | 135.85 | 595,519 | -0.63(-0.46%) |
Jul 13, 2017 | 135.69 | 136.70 | 135.16 | 136.48 | 541,109 | +1.06(+0.79%) |
Jul 12, 2017 | 135.12 | 135.63 | 134.16 | 135.41 | 769,500 | +0.06(+0.04%) |
Jul 11, 2017 | 135.14 | 136.19 | 133.87 | 135.36 | 1,204,592 | +0.66(+0.49%) |
Jul 10, 2017 | 134.97 | 135.54 | 134.39 | 134.69 | 707,028 | -0.61(-0.45%) |
Jul 07, 2017 | 134.99 | 135.53 | 134.09 | 135.31 | 670,601 | +1.25(+0.93%) |
Jul 06, 2017 | 134.71 | 135.65 | 133.94 | 134.06 | 854,268 | -0.70(-0.52%) |
Jul 05, 2017 | 134.76 | 135.49 | 133.71 | 134.76 | 651,110 | +0.11(+0.08%) |
Jul 03, 2017 | 133.56 | 135.43 | 133.04 | 134.65 | 471,341 | +1.93(+1.46%) |
Jun 30, 2017 | 133.27 | 131.78 | 132.72 | 911,544 | +0.63(+0.48%) | |
Jun 29, 2017 | 133.67 | 134.32 | 130.54 | 132.09 | 1,644,553 | -0.39(-0.29%) |
Jun 28, 2017 | 131.59 | 132.71 | 131.27 | 132.47 | 760,147 | +2.04(+1.56%) |
Jun 27, 2017 | 131.06 | 132.21 | 130.38 | 130.43 | 512,086 | +0.29(+0.22%) |
Jun 26, 2017 | 129.69 | 130.49 | 128.88 | 130.15 | 458,415 | +0.80(+0.61%) |
Jun 23, 2017 | 131.33 | 131.33 | 128.92 | 129.35 | 1,081,690 | -1.35(-1.03%) |
Jun 22, 2017 | 131.46 | 131.68 | 129.87 | 130.70 | 532,387 | -1.26(-0.96%) |
Jun 21, 2017 | 133.07 | 133.32 | 131.56 | 131.97 | 484,523 | -0.63(-0.48%) |
Jun 20, 2017 | 132.69 | 133.40 | 132.27 | 132.60 | 754,111 | -0.70(-0.53%) |
Jun 19, 2017 | 133.41 | 133.68 | 132.61 | 133.30 | 465,138 | +0.81(+0.61%) |
Jun 16, 2017 | 132.48 | 133.33 | 131.75 | 132.49 | 1,050,277 | +0.13(+0.10%) |
Jun 15, 2017 | 132.57 | 133.57 | 131.21 | 132.36 | 496,617 | -0.85(-0.64%) |
Jun 14, 2017 | 131.66 | 133.31 | 130.44 | 133.21 | 778,779 | -0.11(-0.08%) |
Jun 13, 2017 | 133.67 | 134.28 | 132.76 | 133.32 | 865,743 | +0.20(+0.15%) |
Jun 12, 2017 | 133.99 | 134.37 | 132.63 | 133.12 | 1,116,750 | -0.75(-0.56%) |
Jun 09, 2017 | 131.19 | 134.42 | 131.19 | 133.87 | 852,713 | +3.51(+2.69%) |
Jun 08, 2017 | 131.71 | 127.72 | 130.37 | 1,015,640 | +1.93(+1.51%) | |
Jun 07, 2017 | 128.02 | 129.06 | 127.55 | 128.43 | 860,384 | +0.70(+0.54%) |
Jun 06, 2017 | 127.74 | 128.28 | 127.11 | 127.74 | 719,310 | -1.07(-0.83%) |
Jun 05, 2017 | 129.18 | 130.42 | 128.56 | 128.81 | 779,937 | -0.34(-0.26%) |
Jun 02, 2017 | 129.09 | 130.08 | 128.26 | 129.15 | 787,327 | -0.91(-0.70%) |