Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 150.37 | 151.05 | 148.32 | 150.98 | 3,726,184 | +0.80(+0.53%) |
Sep 28, 2017 | 149.23 | 152.09 | 149.10 | 150.18 | 3,182,242 | +0.47(+0.31%) |
Sep 27, 2017 | 149.85 | 151.33 | 148.91 | 149.71 | 3,009,147 | -0.58(-0.39%) |
Sep 26, 2017 | 151.03 | 151.87 | 150.13 | 150.29 | 2,850,036 | -0.56(-0.37%) |
Sep 25, 2017 | 150.22 | 152.26 | 150.22 | 150.85 | 3,143,370 | +0.43(+0.29%) |
Sep 22, 2017 | 150.19 | 151.28 | 149.00 | 150.42 | 2,810,244 | -0.71(-0.47%) |
Sep 21, 2017 | 152.49 | 153.01 | 151.02 | 151.13 | 2,571,389 | -1.24(-0.81%) |
Sep 20, 2017 | 150.68 | 152.68 | 150.15 | 152.37 | 3,316,246 | +1.50(+0.99%) |
Sep 19, 2017 | 151.27 | 151.78 | 150.46 | 150.88 | 2,551,467 | -0.12(-0.08%) |
Sep 18, 2017 | 152.06 | 152.69 | 150.71 | 151.00 | 3,017,885 | -0.81(-0.53%) |
Sep 15, 2017 | 153.58 | 153.58 | 150.87 | 151.81 | 6,605,633 | -1.59(-1.04%) |
Sep 14, 2017 | 152.53 | 154.75 | 152.08 | 153.40 | 2,863,050 | -0.21(-0.14%) |
Sep 13, 2017 | 153.77 | 154.62 | 152.00 | 153.61 | 3,743,432 | -1.05(-0.68%) |
Sep 12, 2017 | 154.70 | 151.25 | 154.66 | 4,808,908 | +3.65(+2.42%) | |
Sep 11, 2017 | 147.81 | 151.19 | 147.81 | 151.01 | 4,680,287 | +4.74(+3.24%) |
Sep 08, 2017 | 146.51 | 147.91 | 145.37 | 146.28 | 2,462,385 | -0.06(-0.04%) |
Sep 07, 2017 | 144.54 | 148.00 | 143.56 | 146.33 | 3,686,379 | +1.89(+1.31%) |
Sep 06, 2017 | 143.81 | 145.01 | 142.81 | 144.44 | 2,769,127 | +1.33(+0.93%) |
Sep 05, 2017 | 144.14 | 144.54 | 142.00 | 143.12 | 2,420,385 | -1.60(-1.10%) |
Sep 01, 2017 | 144.25 | 145.54 | 143.57 | 144.71 | 3,003,743 | +0.76(+0.53%) |
Aug 31, 2017 | 140.69 | 144.66 | 140.69 | 143.95 | 4,911,886 | +3.34(+2.37%) |
Aug 30, 2017 | 139.43 | 141.77 | 138.91 | 140.62 | 2,854,247 | +1.15(+0.82%) |
Aug 29, 2017 | 138.19 | 139.56 | 137.94 | 139.47 | 1,831,351 | +0.36(+0.26%) |
Aug 28, 2017 | 138.36 | 139.79 | 137.87 | 139.10 | 2,913,706 | +1.65(+1.20%) |
Aug 25, 2017 | 138.32 | 138.93 | 137.26 | 137.45 | 1,865,720 | -0.17(-0.12%) |
Aug 24, 2017 | 137.08 | 138.22 | 136.50 | 137.62 | 2,374,079 | +0.77(+0.56%) |
Aug 23, 2017 | 137.38 | 137.61 | 136.66 | 136.85 | 1,579,936 | -0.87(-0.63%) |
Aug 22, 2017 | 136.74 | 138.42 | 136.71 | 137.72 | 2,387,797 | +1.55(+1.14%) |
Aug 21, 2017 | 135.60 | 136.56 | 135.24 | 136.17 | 1,893,523 | +0.70(+0.52%) |
Aug 18, 2017 | 135.53 | 136.39 | 134.84 | 135.47 | 2,151,169 | -0.42(-0.31%) |
Aug 17, 2017 | 138.22 | 138.47 | 135.88 | 135.89 | 3,248,577 | -2.90(-2.09%) |
Aug 16, 2017 | 137.87 | 139.79 | 137.77 | 138.78 | 1,999,051 | +1.09(+0.79%) |
Aug 15, 2017 | 138.55 | 138.83 | 137.47 | 137.69 | 2,415,866 | -0.39(-0.28%) |
Aug 14, 2017 | 136.96 | 138.41 | 136.71 | 138.08 | 2,381,833 | +1.80(+1.32%) |
Aug 11, 2017 | 137.24 | 137.24 | 135.74 | 136.28 | 1,953,885 | +0.26(+0.19%) |
Aug 10, 2017 | 138.40 | 138.88 | 135.60 | 136.02 | 4,281,511 | -3.57(-2.56%) |
Aug 09, 2017 | 139.23 | 140.10 | 138.87 | 139.59 | 2,451,993 | -0.11(-0.08%) |
Aug 08, 2017 | 139.92 | 140.68 | 139.13 | 139.71 | 2,890,963 | -0.72(-0.51%) |
Aug 07, 2017 | 139.85 | 140.48 | 139.36 | 140.42 | 1,484,256 | +0.59(+0.42%) |
Aug 04, 2017 | 140.17 | 140.61 | 139.07 | 139.83 | 2,381,685 | -0.27(-0.19%) |
Aug 03, 2017 | 139.57 | 140.53 | 139.36 | 140.10 | 2,145,755 | -0.22(-0.16%) |
Aug 02, 2017 | 139.61 | 140.43 | 139.32 | 140.32 | 2,746,556 | +0.27(+0.19%) |
Aug 01, 2017 | 140.61 | 140.85 | 139.68 | 140.06 | 2,571,878 | -0.31(-0.22%) |
Jul 31, 2017 | 140.37 | 142.20 | 140.16 | 140.37 | 3,014,605 | -0.02(-0.02%) |
Jul 28, 2017 | 138.33 | 140.81 | 138.11 | 140.39 | 3,062,737 | +1.92(+1.39%) |
Jul 27, 2017 | 140.76 | 141.15 | 137.16 | 138.47 | 6,866,805 | -3.01(-2.13%) |
Jul 26, 2017 | 141.57 | 143.86 | 140.92 | 141.47 | 6,770,334 | -4.02(-2.76%) |
Jul 25, 2017 | 146.43 | 146.87 | 145.05 | 145.50 | 4,151,337 | -0.14(-0.09%) |
Jul 24, 2017 | 144.93 | 145.96 | 143.70 | 145.63 | 3,112,047 | +0.68(+0.47%) |
Jul 21, 2017 | 144.19 | 145.22 | 144.10 | 144.95 | 3,325,362 | +0.72(+0.50%) |
Jul 20, 2017 | 144.02 | 145.37 | 143.97 | 144.23 | 3,776,095 | +0.11(+0.08%) |
Jul 19, 2017 | 143.25 | 144.14 | 141.98 | 144.12 | 3,034,447 | +1.37(+0.96%) |
Jul 18, 2017 | 142.09 | 142.88 | 141.68 | 142.75 | 2,263,156 | +0.06(+0.05%) |
Jul 17, 2017 | 142.24 | 143.89 | 142.11 | 142.69 | 3,347,376 | +0.22(+0.15%) |
Jul 14, 2017 | 141.10 | 142.91 | 140.28 | 142.47 | 3,382,470 | +1.68(+1.19%) |
Jul 13, 2017 | 139.38 | 141.72 | 139.22 | 140.79 | 3,729,390 | +1.42(+1.02%) |
Jul 12, 2017 | 139.72 | 140.15 | 138.88 | 139.37 | 2,457,604 | -0.04(-0.03%) |
Jul 11, 2017 | 140.10 | 140.31 | 138.40 | 139.41 | 2,732,603 | +0.90(+0.65%) |
Jul 10, 2017 | 138.02 | 138.79 | 137.54 | 138.51 | 2,574,295 | +0.62(+0.45%) |
Jul 07, 2017 | 138.06 | 138.37 | 137.21 | 137.89 | 3,248,556 | -0.23(-0.17%) |
Jul 06, 2017 | 139.23 | 139.64 | 137.79 | 138.12 | 3,190,604 | -2.04(-1.46%) |
Jul 05, 2017 | 138.88 | 140.26 | 138.28 | 140.16 | 3,518,453 | +1.17(+0.84%) |