Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 138.96 | 139.91 | 138.66 | 139.86 | 4,054,940 | +1.03(+0.74%) |
Sep 28, 2017 | 137.43 | 138.91 | 137.38 | 138.84 | 5,395,414 | +1.23(+0.89%) |
Sep 27, 2017 | 136.94 | 137.60 | 4,638,153 | -0.29(-0.21%) | ||
Sep 26, 2017 | 138.14 | 138.53 | 137.49 | 137.90 | 3,768,685 | +0.14(+0.10%) |
Sep 25, 2017 | 136.86 | 138.04 | 136.60 | 137.76 | 5,726,135 | +0.97(+0.71%) |
Sep 22, 2017 | 136.08 | 136.90 | 135.97 | 136.79 | 4,182,471 | +0.67(+0.49%) |
Sep 21, 2017 | 135.85 | 136.44 | 135.72 | 136.12 | 3,604,317 | +0.44(+0.32%) |
Sep 20, 2017 | 134.74 | 136.30 | 134.56 | 135.69 | 5,378,360 | +0.87(+0.65%) |
Sep 19, 2017 | 134.94 | 135.38 | 134.39 | 134.82 | 4,342,547 | -0.13(-0.09%) |
Sep 18, 2017 | 135.96 | 135.96 | 134.84 | 134.94 | 4,689,079 | -0.50(-0.37%) |
Sep 15, 2017 | 136.80 | 136.81 | 135.36 | 135.45 | 10,670,240 | -0.84(-0.61%) |
Sep 14, 2017 | 137.12 | 137.54 | 136.25 | 136.29 | 6,184,974 | -0.55(-0.40%) |
Sep 13, 2017 | 137.15 | 138.00 | 136.43 | 136.84 | 5,512,212 | +0.09(+0.07%) |
Sep 12, 2017 | 136.01 | 137.61 | 135.72 | 136.74 | 6,775,553 | +1.32(+0.97%) |
Sep 11, 2017 | 135.47 | 135.74 | 133.59 | 135.42 | 10,346,570 | -1.10(-0.81%) |
Sep 08, 2017 | 136.04 | 137.41 | 134.70 | 136.53 | 11,798,030 | +1.48(+1.10%) |
Sep 07, 2017 | 135.25 | 136.20 | 134.07 | 135.05 | 9,667,523 | +1.17(+0.88%) |
Sep 06, 2017 | 134.27 | 131.81 | 133.88 | 9,501,074 | +3.10(+2.37%) | |
Sep 05, 2017 | 129.73 | 131.62 | 129.72 | 130.77 | 8,780,655 | +1.84(+1.43%) |
Sep 01, 2017 | 128.49 | 129.07 | 128.06 | 128.93 | 3,956,251 | +0.78(+0.61%) |
Aug 31, 2017 | 128.79 | 129.06 | 128.14 | 128.16 | 7,113,038 | -0.11(-0.09%) |
Aug 30, 2017 | 128.27 | 128.48 | 127.65 | 128.27 | 4,256,805 | +0.14(+0.11%) |
Aug 29, 2017 | 128.33 | 129.04 | 127.44 | 128.13 | 6,277,869 | -0.56(-0.44%) |
Aug 28, 2017 | 129.16 | 129.54 | 127.88 | 128.69 | 8,050,247 | +1.48(+1.16%) |
Aug 25, 2017 | 126.25 | 127.96 | 126.15 | 127.22 | 3,585,492 | +1.19(+0.94%) |
Aug 24, 2017 | 127.28 | 128.02 | 125.80 | 126.03 | 4,394,580 | -0.72(-0.57%) |
Aug 23, 2017 | 126.31 | 127.07 | 125.33 | 126.75 | 6,158,547 | -0.69(-0.54%) |
Aug 22, 2017 | 126.91 | 128.01 | 126.91 | 127.44 | 3,843,677 | +0.60(+0.48%) |
Aug 21, 2017 | 125.05 | 127.41 | 124.87 | 126.83 | 4,967,064 | +1.45(+1.16%) |
Aug 18, 2017 | 127.18 | 127.18 | 124.93 | 125.38 | 8,221,710 | -1.85(-1.46%) |
Aug 17, 2017 | 129.05 | 129.34 | 127.18 | 127.23 | 5,247,068 | -2.19(-1.69%) |
Aug 16, 2017 | 128.75 | 130.02 | 128.50 | 129.43 | 7,109,113 | +1.77(+1.38%) |
Aug 15, 2017 | 131.15 | 131.55 | 126.03 | 127.66 | 15,912,739 | -3.48(-2.65%) |
Aug 14, 2017 | 132.65 | 132.66 | 130.54 | 131.13 | 7,832,841 | -0.53(-0.40%) |
Aug 11, 2017 | 131.01 | 132.38 | 130.90 | 131.66 | 4,294,328 | +0.85(+0.65%) |
Aug 10, 2017 | 131.93 | 132.60 | 130.81 | 130.81 | 5,215,133 | -1.17(-0.89%) |
Aug 09, 2017 | 130.36 | 132.25 | 130.34 | 131.98 | 4,522,889 | +1.62(+1.25%) |
Aug 08, 2017 | 130.34 | 131.08 | 130.13 | 130.36 | 3,764,338 | +0.00(+0.00%) |
Aug 07, 2017 | 131.31 | 129.61 | 130.36 | 4,509,694 | +0.51(+0.39%) | |
Aug 04, 2017 | 128.37 | 129.85 | 128.19 | 129.85 | 3,833,244 | +1.67(+1.30%) |
Aug 03, 2017 | 128.11 | 129.24 | 127.94 | 128.18 | 6,054,064 | +0.25(+0.19%) |
Aug 02, 2017 | 127.46 | 128.24 | 127.44 | 127.94 | 4,416,254 | +0.55(+0.43%) |
Aug 01, 2017 | 127.72 | 127.84 | 126.62 | 127.39 | 4,831,721 | +0.21(+0.17%) |
Jul 31, 2017 | 125.81 | 127.50 | 125.42 | 127.17 | 6,178,585 | +1.29(+1.03%) |
Jul 28, 2017 | 125.73 | 126.04 | 125.23 | 125.88 | 4,024,402 | +0.30(+0.24%) |
Jul 27, 2017 | 124.27 | 125.69 | 124.02 | 125.58 | 6,350,733 | +0.88(+0.71%) |
Jul 26, 2017 | 124.84 | 125.17 | 124.08 | 124.70 | 3,336,104 | -0.24(-0.19%) |
Jul 25, 2017 | 123.89 | 125.30 | 123.50 | 124.94 | 5,884,570 | +2.03(+1.65%) |
Jul 24, 2017 | 124.63 | 124.70 | 122.63 | 122.91 | 8,581,057 | -1.76(-1.41%) |
Jul 21, 2017 | 124.99 | 125.30 | 124.33 | 124.67 | 10,728,544 | -0.32(-0.26%) |
Jul 20, 2017 | 129.69 | 129.70 | 123.78 | 124.99 | 21,481,978 | -5.33(-4.09%) |
Jul 19, 2017 | 129.68 | 130.91 | 129.68 | 130.32 | 3,303,654 | +0.96(+0.74%) |
Jul 18, 2017 | 130.70 | 130.79 | 129.20 | 129.36 | 4,450,755 | -1.46(-1.12%) |
Jul 17, 2017 | 129.98 | 131.34 | 129.82 | 130.82 | 4,901,241 | +0.86(+0.66%) |
Jul 14, 2017 | 130.63 | 129.06 | 129.96 | 4,221,272 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.91 | 131.02 | 129.72 | 130.31 | 3,867,805 | +0.59(+0.46%) |
Jul 12, 2017 | 128.75 | 130.18 | 128.44 | 129.71 | 5,029,908 | +1.69(+1.32%) |
Jul 11, 2017 | 128.75 | 129.05 | 127.94 | 128.02 | 6,637,004 | -0.49(-0.38%) |
Jul 10, 2017 | 129.40 | 129.43 | 128.36 | 128.52 | 5,977,173 | -0.89(-0.69%) |
Jul 07, 2017 | 129.25 | 129.95 | 129.13 | 129.41 | 4,441,186 | +0.15(+0.12%) |
Jul 06, 2017 | 129.02 | 129.62 | 128.55 | 129.25 | 4,009,294 | -0.54(-0.42%) |
Jul 05, 2017 | 130.92 | 131.16 | 128.75 | 129.80 | 5,214,232 | -1.12(-0.86%) |