Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 133.18 | 134.58 | 133.17 | 133.83 | 452,883 | +0.99(+0.74%) |
Aug 30, 2017 | 132.04 | 133.12 | 132.03 | 132.84 | 236,008 | +0.58(+0.44%) |
Aug 29, 2017 | 131.57 | 132.55 | 131.27 | 132.26 | 342,701 | +0.17(+0.13%) |
Aug 28, 2017 | 132.45 | 132.71 | 131.59 | 132.09 | 507,509 | -0.07(-0.06%) |
Aug 25, 2017 | 132.56 | 132.62 | 131.88 | 132.17 | 323,634 | +0.30(+0.23%) |
Aug 24, 2017 | 132.66 | 132.66 | 131.65 | 131.87 | 236,137 | -0.56(-0.43%) |
Aug 23, 2017 | 132.80 | 133.77 | 132.22 | 132.43 | 299,809 | -0.80(-0.60%) |
Aug 22, 2017 | 130.97 | 133.36 | 130.64 | 133.23 | 650,516 | +2.23(+1.70%) |
Aug 21, 2017 | 131.21 | 131.46 | 130.34 | 131.00 | 417,702 | -0.05(-0.04%) |
Aug 18, 2017 | 131.99 | 132.09 | 130.90 | 131.05 | 566,395 | -0.69(-0.53%) |
Aug 17, 2017 | 133.90 | 134.10 | 131.69 | 131.74 | 407,337 | -2.22(-1.66%) |
Aug 16, 2017 | 134.13 | 134.34 | 133.57 | 133.96 | 518,550 | +0.11(+0.08%) |
Aug 15, 2017 | 133.84 | 134.19 | 132.89 | 133.85 | 499,538 | +0.07(+0.05%) |
Aug 14, 2017 | 133.17 | 134.10 | 132.69 | 133.78 | 413,502 | +1.37(+1.03%) |
Aug 11, 2017 | 132.96 | 133.80 | 132.35 | 132.41 | 375,288 | -0.66(-0.50%) |
Aug 10, 2017 | 133.15 | 133.85 | 132.48 | 133.08 | 483,226 | -0.82(-0.62%) |
Aug 09, 2017 | 133.37 | 134.27 | 132.93 | 133.90 | 421,213 | +0.53(+0.40%) |
Aug 08, 2017 | 135.80 | 136.13 | 133.21 | 133.37 | 665,627 | -2.90(-2.13%) |
Aug 07, 2017 | 136.17 | 136.42 | 135.47 | 136.27 | 628,475 | +0.04(+0.03%) |
Aug 04, 2017 | 136.09 | 136.36 | 135.43 | 136.24 | 431,595 | +0.46(+0.34%) |
Aug 03, 2017 | 136.26 | 136.26 | 134.85 | 135.78 | 634,162 | -0.52(-0.38%) |
Aug 02, 2017 | 136.77 | 137.00 | 135.64 | 136.29 | 695,740 | -0.72(-0.53%) |
Aug 01, 2017 | 136.77 | 137.24 | 136.25 | 137.01 | 483,374 | +0.77(+0.56%) |
Jul 31, 2017 | 136.53 | 137.16 | 136.08 | 136.25 | 778,908 | +0.33(+0.24%) |
Jul 28, 2017 | 133.88 | 136.40 | 133.53 | 135.92 | 751,464 | +2.26(+1.69%) |
Jul 27, 2017 | 133.56 | 133.90 | 130.32 | 133.66 | 1,292,221 | -3.31(-2.41%) |
Jul 26, 2017 | 136.03 | 137.72 | 135.61 | 136.97 | 738,964 | +1.32(+0.97%) |
Jul 25, 2017 | 136.16 | 136.16 | 135.05 | 135.65 | 516,501 | +0.26(+0.19%) |
Jul 24, 2017 | 134.56 | 135.61 | 134.28 | 135.38 | 585,698 | +0.59(+0.44%) |
Jul 21, 2017 | 133.60 | 135.24 | 133.60 | 134.79 | 286,834 | +0.84(+0.63%) |
Jul 20, 2017 | 133.99 | 134.40 | 133.20 | 133.95 | 498,143 | +0.25(+0.19%) |
Jul 19, 2017 | 132.76 | 133.85 | 132.25 | 133.70 | 509,942 | +1.12(+0.85%) |
Jul 18, 2017 | 130.59 | 132.57 | 130.28 | 132.57 | 456,810 | +1.37(+1.04%) |
Jul 17, 2017 | 130.84 | 131.79 | 130.57 | 131.21 | 388,236 | +0.27(+0.21%) |
Jul 14, 2017 | 130.55 | 131.24 | 130.55 | 130.93 | 295,908 | +0.60(+0.46%) |
Jul 13, 2017 | 131.13 | 131.45 | 130.17 | 130.33 | 444,539 | -0.63(-0.48%) |
Jul 12, 2017 | 131.06 | 131.67 | 130.75 | 130.96 | 512,690 | +0.82(+0.63%) |
Jul 11, 2017 | 130.20 | 130.63 | 129.50 | 130.15 | 414,030 | -0.07(-0.05%) |
Jul 10, 2017 | 129.63 | 130.45 | 128.85 | 130.21 | 364,175 | +0.59(+0.46%) |
Jul 07, 2017 | 129.17 | 130.63 | 129.16 | 129.62 | 554,139 | +1.08(+0.84%) |
Jul 06, 2017 | 129.80 | 129.80 | 128.02 | 128.54 | 837,052 | -2.18(-1.67%) |
Jul 05, 2017 | 128.97 | 130.91 | 128.76 | 130.73 | 596,976 | +1.44(+1.12%) |
Jul 03, 2017 | 129.18 | 130.11 | 128.50 | 129.28 | 279,065 | +0.55(+0.43%) |
Jun 30, 2017 | 129.43 | 129.45 | 128.55 | 128.73 | 668,119 | +0.25(+0.20%) |
Jun 29, 2017 | 130.45 | 130.60 | 127.33 | 128.48 | 425,948 | -2.21(-1.69%) |
Jun 28, 2017 | 130.32 | 131.12 | 129.43 | 130.69 | 538,811 | +1.09(+0.84%) |
Jun 27, 2017 | 130.21 | 130.74 | 129.17 | 129.60 | 310,972 | -1.01(-0.77%) |
Jun 26, 2017 | 130.88 | 131.49 | 130.08 | 130.62 | 269,079 | +0.04(+0.03%) |
Jun 23, 2017 | 130.04 | 130.79 | 129.41 | 130.58 | 628,564 | +0.43(+0.33%) |
Jun 22, 2017 | 130.27 | 130.35 | 128.84 | 130.15 | 451,473 | -0.09(-0.07%) |
Jun 21, 2017 | 131.14 | 131.14 | 129.08 | 130.24 | 503,529 | -0.50(-0.38%) |
Jun 20, 2017 | 132.40 | 132.72 | 130.31 | 130.74 | 744,101 | -2.10(-1.58%) |
Jun 19, 2017 | 134.25 | 134.91 | 132.52 | 132.84 | 838,376 | -0.73(-0.55%) |
Jun 16, 2017 | 132.79 | 134.04 | 132.32 | 133.57 | 1,002,698 | +0.90(+0.68%) |
Jun 15, 2017 | 131.13 | 132.79 | 130.63 | 132.67 | 514,635 | +0.57(+0.43%) |
Jun 14, 2017 | 131.99 | 133.06 | 131.45 | 132.09 | 775,978 | +0.63(+0.48%) |
Jun 13, 2017 | 128.85 | 131.95 | 128.69 | 131.47 | 754,341 | +3.29(+2.57%) |
Jun 12, 2017 | 126.80 | 128.70 | 126.45 | 128.18 | 597,801 | +1.23(+0.97%) |
Jun 09, 2017 | 126.91 | 127.78 | 126.16 | 126.95 | 410,466 | +0.07(+0.05%) |
Jun 08, 2017 | 128.72 | 126.01 | 126.89 | 678,621 | -1.81(-1.40%) | |
Jun 07, 2017 | 128.82 | 129.42 | 128.24 | 128.69 | 374,249 | +0.23(+0.18%) |
Jun 06, 2017 | 129.12 | 130.05 | 128.45 | 128.46 | 601,866 | -0.97(-0.75%) |
Jun 05, 2017 | 128.69 | 129.88 | 128.38 | 129.43 | 489,865 | +0.52(+0.40%) |
Jun 02, 2017 | 129.28 | 130.06 | 128.65 | 128.91 | 450,583 | -0.26(-0.20%) |