Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 150.41 | 151.09 | 148.36 | 151.02 | 3,725,174 | +0.80(+0.53%) |
Sep 28, 2017 | 149.27 | 152.13 | 149.14 | 150.22 | 3,181,380 | +0.47(+0.31%) |
Sep 27, 2017 | 149.89 | 151.37 | 148.96 | 149.75 | 3,008,332 | -0.58(-0.39%) |
Sep 26, 2017 | 151.07 | 151.91 | 150.17 | 150.33 | 2,849,264 | -0.56(-0.37%) |
Sep 25, 2017 | 150.26 | 152.30 | 150.26 | 150.89 | 3,142,519 | +0.43(+0.29%) |
Sep 22, 2017 | 150.24 | 151.32 | 149.04 | 150.46 | 2,809,483 | -0.71(-0.47%) |
Sep 21, 2017 | 152.54 | 153.05 | 151.06 | 151.18 | 2,570,692 | -1.24(-0.81%) |
Sep 20, 2017 | 150.72 | 152.72 | 150.19 | 152.41 | 3,315,347 | +1.50(+0.99%) |
Sep 19, 2017 | 151.31 | 151.82 | 150.50 | 150.92 | 2,550,776 | -0.12(-0.08%) |
Sep 18, 2017 | 152.11 | 152.73 | 150.75 | 151.04 | 3,017,068 | -0.81(-0.53%) |
Sep 15, 2017 | 153.62 | 153.62 | 150.91 | 151.85 | 6,603,843 | -1.60(-1.04%) |
Sep 14, 2017 | 152.58 | 154.79 | 152.12 | 153.44 | 2,862,274 | -0.21(-0.14%) |
Sep 13, 2017 | 153.82 | 154.66 | 152.04 | 153.65 | 3,742,417 | -1.05(-0.68%) |
Sep 12, 2017 | 154.74 | 151.29 | 154.71 | 4,807,605 | +3.65(+2.42%) | |
Sep 11, 2017 | 147.85 | 151.23 | 147.85 | 151.05 | 4,679,019 | +4.74(+3.24%) |
Sep 08, 2017 | 146.55 | 147.95 | 145.41 | 146.31 | 2,461,718 | -0.06(-0.04%) |
Sep 07, 2017 | 144.58 | 148.04 | 143.59 | 146.37 | 3,685,380 | +1.89(+1.31%) |
Sep 06, 2017 | 143.84 | 145.05 | 142.85 | 144.49 | 2,768,377 | +1.33(+0.93%) |
Sep 05, 2017 | 144.18 | 144.58 | 142.04 | 143.16 | 2,419,730 | -1.60(-1.10%) |
Sep 01, 2017 | 144.29 | 145.58 | 143.61 | 144.75 | 3,002,929 | +0.76(+0.53%) |
Aug 31, 2017 | 140.73 | 144.69 | 140.73 | 143.99 | 4,910,555 | +3.34(+2.37%) |
Aug 30, 2017 | 139.47 | 141.81 | 138.94 | 140.65 | 2,853,474 | +1.15(+0.82%) |
Aug 29, 2017 | 138.23 | 139.60 | 137.98 | 139.50 | 1,830,854 | +0.36(+0.26%) |
Aug 28, 2017 | 138.39 | 139.83 | 137.91 | 139.14 | 2,912,916 | +1.65(+1.20%) |
Aug 25, 2017 | 138.36 | 138.97 | 137.30 | 137.49 | 1,865,215 | -0.17(-0.12%) |
Aug 24, 2017 | 137.11 | 138.26 | 136.54 | 137.66 | 2,373,436 | +0.77(+0.56%) |
Aug 23, 2017 | 137.42 | 137.65 | 136.69 | 136.89 | 1,579,508 | -0.87(-0.63%) |
Aug 22, 2017 | 136.77 | 138.46 | 136.75 | 137.75 | 2,387,150 | +1.55(+1.14%) |
Aug 21, 2017 | 135.64 | 136.59 | 135.28 | 136.21 | 1,893,010 | +0.70(+0.52%) |
Aug 18, 2017 | 135.57 | 136.43 | 134.88 | 135.50 | 2,150,586 | -0.42(-0.31%) |
Aug 17, 2017 | 138.26 | 138.51 | 135.91 | 135.92 | 3,247,696 | -2.90(-2.09%) |
Aug 16, 2017 | 137.91 | 139.83 | 137.81 | 138.82 | 1,998,509 | +1.09(+0.79%) |
Aug 15, 2017 | 138.59 | 138.87 | 137.50 | 137.73 | 2,415,211 | -0.39(-0.28%) |
Aug 14, 2017 | 137.00 | 138.44 | 136.75 | 138.12 | 2,381,187 | +1.80(+1.32%) |
Aug 11, 2017 | 137.28 | 137.28 | 135.78 | 136.32 | 1,953,356 | +0.26(+0.19%) |
Aug 10, 2017 | 138.44 | 138.92 | 135.64 | 136.06 | 4,280,351 | -3.57(-2.56%) |
Aug 09, 2017 | 139.27 | 140.14 | 138.91 | 139.63 | 2,451,329 | -0.11(-0.08%) |
Aug 08, 2017 | 139.96 | 140.72 | 139.17 | 139.74 | 2,890,180 | -0.72(-0.51%) |
Aug 07, 2017 | 139.89 | 140.52 | 139.40 | 140.46 | 1,483,853 | +0.59(+0.42%) |
Aug 04, 2017 | 140.21 | 140.65 | 139.11 | 139.87 | 2,381,039 | -0.27(-0.19%) |
Aug 03, 2017 | 139.61 | 140.56 | 139.40 | 140.14 | 2,145,174 | -0.22(-0.16%) |
Aug 02, 2017 | 139.65 | 140.47 | 139.36 | 140.36 | 2,745,812 | +0.27(+0.19%) |
Aug 01, 2017 | 140.64 | 140.89 | 139.72 | 140.10 | 2,571,181 | -0.31(-0.22%) |
Jul 31, 2017 | 140.40 | 142.24 | 140.19 | 140.40 | 3,013,788 | -0.02(-0.02%) |
Jul 28, 2017 | 138.37 | 140.85 | 138.15 | 140.43 | 3,061,907 | +1.92(+1.39%) |
Jul 27, 2017 | 140.80 | 141.18 | 137.20 | 138.50 | 6,864,944 | -3.01(-2.13%) |
Jul 26, 2017 | 141.61 | 143.90 | 140.96 | 141.51 | 6,768,499 | -4.02(-2.76%) |
Jul 25, 2017 | 146.47 | 146.91 | 145.09 | 145.54 | 4,150,212 | -0.14(-0.09%) |
Jul 24, 2017 | 144.97 | 146.00 | 143.74 | 145.67 | 3,111,204 | +0.68(+0.47%) |
Jul 21, 2017 | 144.22 | 145.26 | 144.14 | 144.99 | 3,324,461 | +0.72(+0.50%) |
Jul 20, 2017 | 144.06 | 145.41 | 144.01 | 144.27 | 3,775,072 | +0.11(+0.08%) |
Jul 19, 2017 | 143.29 | 144.18 | 142.02 | 144.16 | 3,033,624 | +1.37(+0.96%) |
Jul 18, 2017 | 142.13 | 142.91 | 141.71 | 142.79 | 2,262,543 | +0.06(+0.05%) |
Jul 17, 2017 | 142.28 | 143.93 | 142.15 | 142.73 | 3,346,469 | +0.22(+0.15%) |
Jul 14, 2017 | 141.14 | 142.95 | 140.32 | 142.51 | 3,381,553 | +1.68(+1.19%) |
Jul 13, 2017 | 139.41 | 141.76 | 139.26 | 140.83 | 3,728,379 | +1.42(+1.02%) |
Jul 12, 2017 | 139.76 | 140.19 | 138.92 | 139.41 | 2,456,938 | -0.04(-0.03%) |
Jul 11, 2017 | 140.14 | 140.34 | 138.44 | 139.45 | 2,731,863 | +0.90(+0.65%) |
Jul 10, 2017 | 138.05 | 138.83 | 137.58 | 138.54 | 2,573,598 | +0.62(+0.45%) |
Jul 07, 2017 | 138.09 | 138.41 | 137.25 | 137.93 | 3,247,675 | -0.23(-0.17%) |
Jul 06, 2017 | 139.27 | 139.68 | 137.83 | 138.16 | 3,189,739 | -2.04(-1.46%) |
Jul 05, 2017 | 138.92 | 140.30 | 138.32 | 140.20 | 3,517,500 | +1.18(+0.85%) |