Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 165.49 | 167.60 | 164.15 | 167.42 | 1,977,621 | +2.91(+1.77%) |
Sep 28, 2017 | 161.59 | 164.75 | 160.77 | 164.51 | 2,278,373 | +2.20(+1.35%) |
Sep 27, 2017 | 158.43 | 163.43 | 156.58 | 162.31 | 3,360,214 | +9.00(+5.87%) |
Sep 26, 2017 | 155.91 | 156.22 | 151.57 | 153.31 | 2,818,058 | -0.66(-0.43%) |
Sep 25, 2017 | 159.24 | 159.24 | 153.83 | 153.97 | 2,445,836 | -5.94(-3.71%) |
Sep 22, 2017 | 155.36 | 160.11 | 155.08 | 159.91 | 1,749,318 | +4.03(+2.58%) |
Sep 21, 2017 | 156.68 | 157.02 | 153.93 | 155.88 | 2,393,532 | -0.67(-0.43%) |
Sep 20, 2017 | 160.52 | 160.73 | 154.18 | 156.55 | 2,588,180 | -3.71(-2.32%) |
Sep 19, 2017 | 160.66 | 161.08 | 159.24 | 160.26 | 2,373,008 | -0.17(-0.11%) |
Sep 18, 2017 | 157.81 | 161.22 | 157.39 | 160.43 | 3,116,223 | +3.91(+2.50%) |
Sep 15, 2017 | 156.18 | 157.55 | 155.49 | 156.52 | 2,974,246 | +0.37(+0.24%) |
Sep 14, 2017 | 154.58 | 157.77 | 154.08 | 156.15 | 2,146,450 | +0.96(+0.62%) |
Sep 13, 2017 | 155.89 | 156.07 | 153.71 | 155.19 | 1,577,214 | -0.14(-0.09%) |
Sep 12, 2017 | 154.01 | 156.13 | 152.85 | 155.33 | 1,866,395 | +1.95(+1.27%) |
Sep 11, 2017 | 151.16 | 154.00 | 151.07 | 153.37 | 2,085,997 | +3.80(+2.54%) |
Sep 08, 2017 | 149.57 | 152.24 | 149.17 | 149.57 | 1,916,761 | -2.56(-1.68%) |
Sep 07, 2017 | 149.19 | 152.24 | 148.75 | 152.14 | 1,503,752 | +3.23(+2.17%) |
Sep 06, 2017 | 149.12 | 149.66 | 147.13 | 148.91 | 2,152,112 | +0.82(+0.55%) |
Sep 05, 2017 | 150.16 | 146.66 | 148.08 | 1,704,647 | -2.49(-1.65%) | |
Sep 01, 2017 | 149.82 | 152.64 | 149.29 | 150.57 | 1,740,616 | +0.79(+0.53%) |
Aug 31, 2017 | 149.46 | 150.99 | 149.06 | 149.78 | 1,986,302 | +0.89(+0.60%) |
Aug 30, 2017 | 146.58 | 148.90 | 145.98 | 148.89 | 1,741,197 | +2.41(+1.64%) |
Aug 29, 2017 | 143.14 | 146.95 | 142.67 | 146.48 | 1,365,319 | +1.49(+1.03%) |
Aug 28, 2017 | 142.88 | 145.32 | 142.34 | 144.99 | 1,394,026 | +2.54(+1.78%) |
Aug 25, 2017 | 143.75 | 144.36 | 141.25 | 142.45 | 1,409,590 | -0.87(-0.60%) |
Aug 24, 2017 | 146.38 | 146.91 | 142.66 | 143.32 | 1,633,117 | -2.60(-1.78%) |
Aug 23, 2017 | 147.22 | 147.97 | 145.05 | 145.92 | 2,012,101 | -1.90(-1.29%) |
Aug 22, 2017 | 143.67 | 148.15 | 143.67 | 147.82 | 2,795,061 | +4.88(+3.42%) |
Aug 21, 2017 | 145.40 | 145.70 | 141.69 | 142.94 | 1,722,778 | -1.89(-1.30%) |
Aug 18, 2017 | 144.56 | 146.07 | 142.90 | 144.83 | 2,132,952 | +1.83(+1.28%) |
Aug 17, 2017 | 146.64 | 147.61 | 142.85 | 143.00 | 2,171,707 | -4.29(-2.92%) |
Aug 16, 2017 | 145.69 | 149.07 | 144.96 | 147.29 | 5,650,306 | +2.72(+1.88%) |
Aug 15, 2017 | 143.11 | 144.93 | 142.37 | 144.57 | 2,013,985 | +1.50(+1.05%) |
Aug 14, 2017 | 141.32 | 143.41 | 140.96 | 143.08 | 2,357,264 | +3.87(+2.78%) |
Aug 11, 2017 | 135.22 | 139.35 | 135.20 | 139.20 | 1,984,543 | +4.35(+3.22%) |
Aug 10, 2017 | 138.84 | 139.14 | 134.49 | 134.85 | 2,895,508 | -5.20(-3.71%) |
Aug 09, 2017 | 140.29 | 141.10 | 138.40 | 140.05 | 2,168,705 | -0.50(-0.35%) |
Aug 08, 2017 | 140.64 | 142.45 | 139.01 | 140.55 | 3,049,618 | -0.08(-0.06%) |
Aug 07, 2017 | 135.77 | 140.68 | 135.39 | 140.63 | 3,049,321 | +5.22(+3.86%) |
Aug 04, 2017 | 134.77 | 137.40 | 133.88 | 135.41 | 2,387,362 | +1.04(+0.77%) |
Aug 03, 2017 | 134.91 | 136.71 | 134.88 | 134.37 | 3,486,348 | -2.39(-1.75%) |
Aug 02, 2017 | 143.46 | 143.46 | 135.15 | 136.76 | 5,304,157 | -5.33(-3.75%) |
Aug 01, 2017 | 144.78 | 144.83 | 141.83 | 142.09 | 2,872,888 | -1.80(-1.25%) |
Jul 31, 2017 | 146.73 | 147.09 | 143.29 | 143.90 | 2,708,917 | -1.93(-1.32%) |
Jul 28, 2017 | 148.22 | 148.87 | 145.09 | 145.83 | 3,036,391 | -2.85(-1.92%) |
Jul 27, 2017 | 152.43 | 153.31 | 145.68 | 148.68 | 6,276,661 | -3.23(-2.13%) |
Jul 26, 2017 | 149.26 | 152.00 | 149.09 | 151.91 | 3,665,303 | +3.50(+2.36%) |
Jul 25, 2017 | 148.07 | 148.73 | 146.62 | 148.41 | 2,307,485 | +0.31(+0.21%) |
Jul 24, 2017 | 147.54 | 148.61 | 147.23 | 148.10 | 1,601,734 | +0.53(+0.36%) |
Jul 21, 2017 | 147.92 | 147.92 | 146.45 | 147.57 | 2,047,882 | -1.15(-0.77%) |
Jul 20, 2017 | 149.00 | 146.06 | 148.72 | 2,632,821 | +0.52(+0.35%) | |
Jul 19, 2017 | 144.84 | 148.49 | 144.60 | 148.20 | 3,004,991 | +4.40(+3.06%) |
Jul 18, 2017 | 141.68 | 144.01 | 140.99 | 143.80 | 2,030,073 | +2.14(+1.51%) |
Jul 17, 2017 | 142.38 | 142.86 | 140.55 | 141.66 | 1,837,772 | -0.29(-0.20%) |
Jul 14, 2017 | 140.50 | 142.23 | 139.84 | 141.95 | 1,617,688 | +2.13(+1.52%) |
Jul 13, 2017 | 139.92 | 141.05 | 139.11 | 139.82 | 1,618,897 | +0.33(+0.23%) |
Jul 12, 2017 | 140.24 | 141.09 | 138.00 | 139.49 | 1,975,457 | +0.78(+0.56%) |
Jul 11, 2017 | 136.54 | 139.71 | 136.27 | 138.72 | 3,051,646 | +2.60(+1.91%) |
Jul 10, 2017 | 134.21 | 136.27 | 133.43 | 136.12 | 2,525,439 | +2.44(+1.83%) |
Jul 07, 2017 | 132.65 | 135.07 | 132.15 | 133.67 | 3,276,024 | +3.83(+2.95%) |
Jul 06, 2017 | 127.63 | 130.60 | 126.94 | 129.85 | 3,099,124 | +1.23(+0.95%) |
Jul 05, 2017 | 126.72 | 128.77 | 126.28 | 128.62 | 2,901,837 | +2.92(+2.33%) |