Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 151.44 | 152.13 | 149.38 | 152.05 | 3,699,905 | +0.81(+0.53%) |
Sep 28, 2017 | 150.29 | 153.17 | 150.16 | 151.25 | 3,159,800 | +0.47(+0.31%) |
Sep 27, 2017 | 150.91 | 152.40 | 149.97 | 150.77 | 2,987,925 | -0.59(-0.39%) |
Sep 26, 2017 | 152.10 | 152.95 | 151.20 | 151.36 | 2,829,937 | -0.56(-0.37%) |
Sep 25, 2017 | 151.29 | 153.34 | 151.29 | 151.92 | 3,121,202 | +0.43(+0.29%) |
Sep 22, 2017 | 151.26 | 152.35 | 150.05 | 151.49 | 2,790,425 | -0.72(-0.47%) |
Sep 21, 2017 | 153.58 | 154.10 | 152.09 | 152.21 | 2,553,255 | -1.25(-0.81%) |
Sep 20, 2017 | 151.75 | 153.76 | 151.21 | 153.46 | 3,292,858 | +1.51(+0.99%) |
Sep 19, 2017 | 152.35 | 152.86 | 151.53 | 151.95 | 2,533,473 | -0.12(-0.08%) |
Sep 18, 2017 | 153.15 | 153.77 | 151.78 | 152.07 | 2,996,602 | -0.81(-0.53%) |
Sep 15, 2017 | 154.67 | 154.67 | 151.94 | 152.88 | 6,559,047 | -1.61(-1.04%) |
Sep 14, 2017 | 153.62 | 155.84 | 153.16 | 154.49 | 2,842,859 | -0.21(-0.14%) |
Sep 13, 2017 | 154.87 | 155.71 | 153.08 | 154.70 | 3,717,032 | -1.06(-0.68%) |
Sep 12, 2017 | 155.80 | 152.32 | 155.76 | 4,774,993 | +3.68(+2.42%) | |
Sep 11, 2017 | 148.86 | 152.26 | 148.86 | 152.09 | 4,647,280 | +4.77(+3.24%) |
Sep 08, 2017 | 147.55 | 148.96 | 146.40 | 147.31 | 2,445,020 | -0.06(-0.04%) |
Sep 07, 2017 | 145.57 | 149.05 | 144.57 | 147.37 | 3,660,381 | +1.90(+1.31%) |
Sep 06, 2017 | 144.83 | 146.04 | 143.82 | 145.47 | 2,749,598 | +1.34(+0.93%) |
Sep 05, 2017 | 145.16 | 145.57 | 143.01 | 144.13 | 2,403,316 | -1.61(-1.10%) |
Sep 01, 2017 | 145.28 | 146.57 | 144.59 | 145.74 | 2,982,560 | +0.77(+0.53%) |
Aug 31, 2017 | 141.69 | 145.68 | 141.69 | 144.97 | 4,877,245 | +3.36(+2.37%) |
Aug 30, 2017 | 140.42 | 142.78 | 139.89 | 141.61 | 2,834,118 | +1.16(+0.82%) |
Aug 29, 2017 | 139.18 | 140.55 | 138.92 | 140.46 | 1,818,435 | +0.37(+0.26%) |
Aug 28, 2017 | 139.34 | 140.78 | 138.85 | 140.09 | 2,893,157 | +1.66(+1.20%) |
Aug 25, 2017 | 139.31 | 139.92 | 138.24 | 138.43 | 1,852,562 | -0.17(-0.12%) |
Aug 24, 2017 | 138.05 | 139.20 | 137.47 | 138.60 | 2,357,336 | +0.78(+0.56%) |
Aug 23, 2017 | 138.36 | 138.59 | 137.63 | 137.82 | 1,568,794 | -0.87(-0.63%) |
Aug 22, 2017 | 137.71 | 139.40 | 137.68 | 138.69 | 2,370,957 | +1.56(+1.14%) |
Aug 21, 2017 | 136.57 | 137.53 | 136.20 | 137.14 | 1,880,169 | +0.71(+0.52%) |
Aug 18, 2017 | 136.49 | 137.36 | 135.80 | 136.43 | 2,135,998 | -0.42(-0.31%) |
Aug 17, 2017 | 139.20 | 139.45 | 136.84 | 136.85 | 3,225,666 | -2.92(-2.09%) |
Aug 16, 2017 | 138.85 | 140.79 | 138.75 | 139.77 | 1,984,952 | +1.10(+0.79%) |
Aug 15, 2017 | 139.53 | 139.82 | 138.44 | 138.67 | 2,398,828 | -0.39(-0.28%) |
Aug 14, 2017 | 137.94 | 139.39 | 137.68 | 139.06 | 2,365,035 | +1.81(+1.32%) |
Aug 11, 2017 | 138.22 | 138.22 | 136.70 | 137.25 | 1,940,106 | +0.26(+0.19%) |
Aug 10, 2017 | 139.38 | 139.87 | 136.57 | 136.99 | 4,251,316 | -3.60(-2.56%) |
Aug 09, 2017 | 140.22 | 141.09 | 139.85 | 140.58 | 2,434,701 | -0.11(-0.08%) |
Aug 08, 2017 | 140.92 | 141.68 | 140.12 | 140.70 | 2,870,575 | -0.72(-0.51%) |
Aug 07, 2017 | 140.84 | 141.47 | 140.35 | 141.42 | 1,473,788 | +0.59(+0.42%) |
Aug 04, 2017 | 141.17 | 141.61 | 140.06 | 140.83 | 2,364,888 | -0.27(-0.19%) |
Aug 03, 2017 | 140.56 | 141.52 | 140.35 | 141.09 | 2,130,622 | -0.23(-0.16%) |
Aug 02, 2017 | 140.60 | 141.43 | 140.31 | 141.32 | 2,727,186 | +0.27(+0.19%) |
Aug 01, 2017 | 141.60 | 141.85 | 140.67 | 141.05 | 2,553,740 | -0.31(-0.22%) |
Jul 31, 2017 | 141.36 | 143.21 | 141.15 | 141.36 | 2,993,345 | -0.02(-0.02%) |
Jul 28, 2017 | 139.31 | 141.81 | 139.09 | 141.39 | 3,041,137 | +1.94(+1.39%) |
Jul 27, 2017 | 141.76 | 142.15 | 138.14 | 139.45 | 6,818,377 | -3.03(-2.13%) |
Jul 26, 2017 | 142.58 | 144.88 | 141.92 | 142.48 | 6,722,587 | -4.05(-2.76%) |
Jul 25, 2017 | 147.47 | 147.91 | 146.09 | 146.53 | 4,122,060 | -0.14(-0.09%) |
Jul 24, 2017 | 145.96 | 146.99 | 144.72 | 146.67 | 3,090,100 | +0.69(+0.47%) |
Jul 21, 2017 | 145.21 | 146.25 | 145.13 | 145.98 | 3,301,910 | +0.72(+0.50%) |
Jul 20, 2017 | 145.04 | 146.40 | 144.99 | 145.26 | 3,749,465 | +0.11(+0.08%) |
Jul 19, 2017 | 144.27 | 145.16 | 142.99 | 145.15 | 3,013,046 | +1.38(+0.96%) |
Jul 18, 2017 | 143.10 | 143.89 | 142.68 | 143.77 | 2,247,195 | +0.06(+0.05%) |
Jul 17, 2017 | 143.25 | 144.91 | 143.12 | 143.70 | 3,323,769 | +0.22(+0.15%) |
Jul 14, 2017 | 142.11 | 143.93 | 141.28 | 143.48 | 3,358,615 | +1.69(+1.19%) |
Jul 13, 2017 | 140.37 | 142.73 | 140.21 | 141.79 | 3,703,089 | +1.43(+1.02%) |
Jul 12, 2017 | 140.71 | 141.14 | 139.87 | 140.36 | 2,440,272 | -0.04(-0.03%) |
Jul 11, 2017 | 141.09 | 141.30 | 139.38 | 140.40 | 2,713,332 | +0.91(+0.65%) |
Jul 10, 2017 | 139.00 | 139.77 | 138.52 | 139.49 | 2,556,140 | +0.62(+0.45%) |
Jul 07, 2017 | 139.04 | 139.35 | 138.19 | 138.87 | 3,225,645 | -0.24(-0.17%) |
Jul 06, 2017 | 140.22 | 140.63 | 138.77 | 139.10 | 3,168,102 | -2.06(-1.46%) |
Jul 05, 2017 | 139.87 | 141.26 | 139.26 | 141.16 | 3,493,640 | +1.18(+0.84%) |