Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 124.20 | 124.33 | 123.28 | 124.05 | 2,118,768 | +0.23(+0.18%) |
Aug 30, 2017 | 125.02 | 125.02 | 123.78 | 123.82 | 1,395,234 | -0.64(-0.52%) |
Aug 29, 2017 | 123.32 | 124.86 | 123.32 | 124.46 | 1,416,621 | +0.10(+0.08%) |
Aug 28, 2017 | 125.69 | 125.69 | 123.32 | 124.36 | 1,756,980 | -1.62(-1.29%) |
Aug 25, 2017 | 125.26 | 126.44 | 125.13 | 125.99 | 1,496,587 | +0.76(+0.61%) |
Aug 24, 2017 | 126.63 | 126.78 | 125.08 | 125.22 | 1,737,180 | -1.30(-1.03%) |
Aug 23, 2017 | 127.01 | 127.42 | 126.26 | 126.52 | 1,168,004 | -0.94(-0.74%) |
Aug 22, 2017 | 127.56 | 127.68 | 127.06 | 127.46 | 1,202,294 | -0.02(-0.01%) |
Aug 21, 2017 | 127.70 | 127.88 | 126.98 | 127.48 | 1,469,919 | -0.10(-0.08%) |
Aug 18, 2017 | 127.41 | 128.36 | 127.41 | 127.57 | 1,201,744 | -0.45(-0.35%) |
Aug 17, 2017 | 129.64 | 129.84 | 127.97 | 128.02 | 1,037,858 | -1.82(-1.40%) |
Aug 16, 2017 | 130.18 | 130.64 | 129.71 | 129.84 | 1,031,617 | +0.04(+0.03%) |
Aug 15, 2017 | 129.65 | 130.48 | 129.58 | 129.79 | 966,230 | +0.50(+0.39%) |
Aug 14, 2017 | 128.79 | 129.78 | 128.77 | 129.29 | 1,482,826 | +0.84(+0.66%) |
Aug 11, 2017 | 130.46 | 130.49 | 128.33 | 128.45 | 2,424,447 | -1.66(-1.27%) |
Aug 10, 2017 | 130.37 | 130.72 | 130.02 | 130.11 | 1,255,746 | -0.84(-0.64%) |
Aug 09, 2017 | 130.22 | 130.99 | 129.83 | 130.95 | 995,186 | +0.66(+0.51%) |
Aug 08, 2017 | 130.82 | 131.13 | 130.14 | 130.29 | 1,099,584 | -0.67(-0.52%) |
Aug 07, 2017 | 131.14 | 131.55 | 130.89 | 130.97 | 1,010,655 | -0.43(-0.33%) |
Aug 04, 2017 | 131.52 | 131.82 | 130.84 | 131.40 | 961,859 | -0.06(-0.05%) |
Aug 03, 2017 | 130.69 | 131.65 | 130.41 | 131.46 | 2,006,597 | +0.83(+0.64%) |
Aug 02, 2017 | 130.01 | 130.90 | 129.68 | 130.63 | 2,075,290 | +0.75(+0.57%) |
Aug 01, 2017 | 128.81 | 129.90 | 128.42 | 129.88 | 1,503,975 | +1.41(+1.10%) |
Jul 31, 2017 | 127.80 | 128.71 | 127.50 | 128.47 | 1,576,452 | +0.97(+0.76%) |
Jul 28, 2017 | 125.76 | 127.55 | 125.76 | 127.50 | 2,523,048 | +2.08(+1.66%) |
Jul 27, 2017 | 125.96 | 127.18 | 125.13 | 125.42 | 2,840,344 | -0.81(-0.64%) |
Jul 26, 2017 | 129.43 | 129.80 | 126.04 | 126.22 | 3,265,840 | -3.04(-2.35%) |
Jul 25, 2017 | 129.46 | 130.15 | 128.85 | 129.26 | 2,495,971 | +0.41(+0.32%) |
Jul 24, 2017 | 129.10 | 129.10 | 128.58 | 128.84 | 1,274,146 | -0.10(-0.08%) |
Jul 21, 2017 | 128.31 | 129.34 | 128.31 | 128.94 | 1,658,425 | +0.33(+0.26%) |
Jul 20, 2017 | 128.94 | 127.98 | 128.61 | 1,574,861 | +0.06(+0.05%) | |
Jul 19, 2017 | 128.10 | 128.56 | 127.68 | 128.55 | 1,172,876 | +0.74(+0.58%) |
Jul 18, 2017 | 127.64 | 127.89 | 126.92 | 127.80 | 1,135,298 | +0.14(+0.11%) |
Jul 17, 2017 | 127.34 | 127.77 | 126.95 | 127.66 | 1,232,895 | +0.32(+0.25%) |
Jul 14, 2017 | 126.72 | 127.70 | 126.19 | 127.34 | 861,400 | +0.29(+0.23%) |
Jul 13, 2017 | 126.84 | 127.49 | 126.64 | 127.06 | 1,125,871 | +0.36(+0.28%) |
Jul 12, 2017 | 127.00 | 127.29 | 126.57 | 126.70 | 1,328,495 | -0.01(-0.01%) |
Jul 11, 2017 | 127.61 | 127.73 | 126.45 | 126.70 | 1,285,039 | -0.73(-0.57%) |
Jul 10, 2017 | 128.05 | 128.21 | 127.42 | 127.43 | 1,223,625 | -1.09(-0.85%) |
Jul 07, 2017 | 128.02 | 128.76 | 127.74 | 128.52 | 1,189,793 | +0.95(+0.74%) |
Jul 06, 2017 | 128.11 | 128.49 | 127.50 | 127.57 | 1,382,362 | -0.47(-0.36%) |
Jul 05, 2017 | 128.63 | 128.78 | 127.52 | 128.04 | 1,141,531 | -0.33(-0.26%) |
Jul 03, 2017 | 127.89 | 129.29 | 127.64 | 128.37 | 766,913 | +0.85(+0.67%) |
Jun 30, 2017 | 127.82 | 127.96 | 126.89 | 127.52 | 1,567,363 | +0.36(+0.28%) |
Jun 29, 2017 | 128.07 | 128.08 | 126.59 | 127.16 | 1,534,244 | -0.58(-0.45%) |
Jun 28, 2017 | 127.10 | 127.86 | 127.10 | 127.74 | 1,322,766 | +1.37(+1.08%) |
Jun 27, 2017 | 126.79 | 127.17 | 126.33 | 126.37 | 1,351,749 | -0.54(-0.43%) |
Jun 26, 2017 | 126.42 | 127.01 | 125.97 | 126.91 | 1,431,705 | +0.48(+0.38%) |
Jun 23, 2017 | 127.03 | 127.60 | 126.13 | 126.43 | 2,254,116 | -0.61(-0.48%) |
Jun 22, 2017 | 127.98 | 127.98 | 127.04 | 127.04 | 1,426,972 | -0.93(-0.73%) |
Jun 21, 2017 | 128.42 | 128.68 | 127.83 | 127.98 | 1,381,461 | -0.27(-0.21%) |
Jun 20, 2017 | 128.41 | 128.59 | 128.16 | 128.25 | 1,595,307 | -0.16(-0.12%) |
Jun 19, 2017 | 129.07 | 129.46 | 128.30 | 128.41 | 1,400,981 | -0.41(-0.32%) |
Jun 16, 2017 | 129.14 | 129.14 | 127.77 | 128.82 | 2,413,941 | +0.16(+0.12%) |
Jun 15, 2017 | 127.76 | 128.76 | 127.44 | 128.66 | 1,404,176 | +0.62(+0.48%) |
Jun 14, 2017 | 127.11 | 128.16 | 126.83 | 128.04 | 1,572,776 | +0.84(+0.66%) |
Jun 13, 2017 | 127.35 | 127.72 | 127.01 | 127.20 | 1,498,903 | +0.04(+0.03%) |
Jun 12, 2017 | 127.93 | 127.93 | 126.74 | 127.16 | 2,219,559 | -0.77(-0.60%) |
Jun 09, 2017 | 126.51 | 128.01 | 126.28 | 127.92 | 1,404,444 | +1.40(+1.10%) |
Jun 08, 2017 | 126.90 | 125.91 | 126.53 | 1,696,289 | +0.58(+0.46%) | |
Jun 07, 2017 | 126.37 | 126.48 | 125.80 | 125.94 | 1,620,314 | +0.10(+0.08%) |
Jun 06, 2017 | 126.22 | 126.70 | 125.81 | 125.85 | 1,401,849 | -0.76(-0.60%) |
Jun 05, 2017 | 126.69 | 127.33 | 126.42 | 126.61 | 1,250,865 | -0.08(-0.06%) |
Jun 02, 2017 | 126.28 | 126.81 | 126.00 | 126.69 | 1,454,949 | +0.25(+0.20%) |