Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 138.08 | 140.45 | 138.08 | 140.18 | 48,255 | +2.60(+1.89%) |
Aug 30, 2017 | 137.48 | 138.00 | 137.13 | 137.58 | 175,297 | +0.29(+0.21%) |
Aug 29, 2017 | 136.07 | 137.56 | 135.90 | 137.29 | 24,721 | +0.62(+0.46%) |
Aug 28, 2017 | 135.54 | 136.71 | 135.54 | 136.66 | 12,594 | +1.09(+0.81%) |
Aug 25, 2017 | 136.09 | 136.59 | 135.57 | 135.57 | 4,918 | -0.25(-0.19%) |
Aug 24, 2017 | 134.75 | 136.12 | 134.75 | 135.82 | 20,046 | +1.21(+0.90%) |
Aug 23, 2017 | 134.79 | 135.13 | 134.41 | 134.61 | 10,370 | -0.34(-0.25%) |
Aug 22, 2017 | 133.38 | 135.06 | 133.38 | 134.96 | 16,579 | +1.69(+1.27%) |
Aug 21, 2017 | 133.33 | 133.75 | 132.60 | 133.26 | 21,944 | -0.16(-0.12%) |
Aug 18, 2017 | 133.42 | 134.31 | 133.18 | 133.43 | 13,723 | -0.45(-0.34%) |
Aug 17, 2017 | 135.22 | 136.11 | 133.88 | 133.88 | 44,223 | -1.57(-1.16%) |
Aug 16, 2017 | 135.07 | 135.82 | 135.07 | 135.45 | 6,881 | +0.60(+0.44%) |
Aug 15, 2017 | 134.66 | 135.19 | 134.42 | 134.86 | 6,955 | +0.18(+0.13%) |
Aug 14, 2017 | 134.91 | 135.34 | 134.62 | 134.68 | 37,733 | +0.71(+0.53%) |
Aug 11, 2017 | 133.50 | 134.40 | 133.16 | 133.96 | 46,643 | +0.51(+0.38%) |
Aug 10, 2017 | 134.47 | 134.80 | 133.24 | 133.46 | 41,403 | -1.17(-0.87%) |
Aug 09, 2017 | 133.73 | 134.91 | 133.62 | 134.62 | 19,061 | -0.21(-0.15%) |
Aug 08, 2017 | 136.00 | 136.67 | 134.44 | 134.83 | 35,951 | -2.35(-1.71%) |
Aug 07, 2017 | 137.11 | 137.30 | 136.94 | 137.18 | 220,727 | -0.24(-0.17%) |
Aug 04, 2017 | 137.71 | 137.73 | 137.12 | 137.42 | 9,473 | +0.00(+0.00%) |
Aug 03, 2017 | 137.80 | 138.34 | 137.04 | 137.42 | 7,007 | -0.90(-0.65%) |
Aug 02, 2017 | 138.62 | 138.76 | 137.78 | 138.32 | 6,981 | -0.71(-0.51%) |
Aug 01, 2017 | 140.39 | 140.40 | 138.90 | 139.03 | 11,940 | -1.39(-0.99%) |
Jul 31, 2017 | 141.10 | 141.10 | 140.36 | 140.42 | 5,947 | -0.28(-0.20%) |
Jul 28, 2017 | 139.66 | 140.84 | 139.66 | 140.70 | 8,750 | +0.81(+0.58%) |
Jul 27, 2017 | 141.61 | 141.61 | 139.27 | 139.89 | 27,472 | -1.46(-1.03%) |
Jul 26, 2017 | 141.81 | 141.81 | 141.22 | 141.35 | 10,453 | -0.56(-0.40%) |
Jul 25, 2017 | 142.74 | 142.74 | 141.57 | 141.91 | 14,448 | -1.00(-0.70%) |
Jul 24, 2017 | 142.22 | 143.32 | 142.22 | 142.91 | 14,605 | -0.25(-0.18%) |
Jul 21, 2017 | 142.52 | 143.45 | 142.52 | 143.17 | 11,320 | -0.02(-0.01%) |
Jul 20, 2017 | 141.53 | 143.21 | 141.53 | 143.19 | 17,442 | +1.82(+1.29%) |
Jul 19, 2017 | 141.67 | 141.91 | 141.08 | 141.37 | 23,623 | +0.12(+0.08%) |
Jul 18, 2017 | 141.14 | 141.25 | 140.16 | 141.25 | 17,885 | -0.12(-0.08%) |
Jul 17, 2017 | 141.67 | 142.43 | 141.04 | 141.37 | 9,284 | -0.08(-0.06%) |
Jul 14, 2017 | 141.24 | 142.14 | 141.17 | 141.45 | 9,608 | +0.19(+0.13%) |
Jul 13, 2017 | 141.31 | 141.70 | 139.72 | 141.26 | 10,829 | -0.02(-0.01%) |
Jul 12, 2017 | 140.57 | 141.67 | 139.52 | 141.28 | 62,595 | +1.28(+0.92%) |
Jul 11, 2017 | 139.98 | 140.51 | 139.85 | 139.99 | 13,973 | +0.48(+0.34%) |
Jul 10, 2017 | 140.02 | 140.02 | 139.24 | 139.51 | 6,606 | -0.42(-0.30%) |
Jul 07, 2017 | 139.32 | 140.16 | 139.18 | 139.93 | 14,894 | +0.62(+0.45%) |
Jul 06, 2017 | 140.71 | 140.76 | 139.25 | 139.31 | 21,595 | -2.56(-1.80%) |
Jul 05, 2017 | 142.13 | 142.13 | 140.55 | 141.86 | 17,354 | +0.50(+0.35%) |
Jul 03, 2017 | 140.47 | 141.63 | 140.47 | 141.37 | 6,750 | +1.09(+0.78%) |
Jun 30, 2017 | 140.79 | 142.47 | 140.11 | 140.27 | 20,634 | -0.46(-0.33%) |
Jun 29, 2017 | 141.65 | 141.78 | 139.59 | 140.73 | 10,297 | -0.59(-0.42%) |
Jun 28, 2017 | 141.67 | 142.03 | 141.10 | 141.32 | 63,534 | +0.26(+0.19%) |
Jun 27, 2017 | 143.46 | 143.46 | 140.79 | 141.06 | 11,018 | -2.45(-1.71%) |
Jun 26, 2017 | 143.93 | 144.29 | 143.30 | 143.51 | 16,787 | -0.07(-0.05%) |
Jun 23, 2017 | 143.19 | 143.58 | 142.61 | 143.58 | 7,513 | -0.04(-0.03%) |
Jun 22, 2017 | 142.12 | 144.67 | 142.00 | 143.63 | 40,514 | +2.30(+1.63%) |
Jun 21, 2017 | 138.78 | 141.67 | 138.78 | 141.33 | 29,164 | +2.86(+2.06%) |
Jun 20, 2017 | 137.84 | 139.97 | 137.84 | 138.47 | 20,118 | +0.68(+0.50%) |
Jun 19, 2017 | 136.35 | 138.11 | 136.35 | 137.78 | 22,990 | +1.70(+1.25%) |
Jun 16, 2017 | 135.26 | 136.09 | 134.95 | 136.09 | 8,579 | +0.72(+0.53%) |
Jun 15, 2017 | 134.91 | 135.45 | 134.71 | 135.37 | 8,811 | -0.09(-0.07%) |
Jun 14, 2017 | 136.04 | 136.24 | 135.28 | 135.46 | 46,486 | -0.23(-0.17%) |
Jun 13, 2017 | 135.86 | 135.88 | 134.90 | 135.68 | 8,716 | -0.22(-0.16%) |
Jun 12, 2017 | 136.42 | 137.01 | 135.32 | 135.90 | 9,651 | -0.61(-0.45%) |
Jun 09, 2017 | 136.09 | 137.26 | 136.08 | 136.51 | 54,332 | +0.21(+0.15%) |
Jun 08, 2017 | 135.57 | 136.83 | 135.57 | 136.30 | 9,564 | +0.99(+0.73%) |
Jun 07, 2017 | 135.39 | 135.74 | 134.87 | 135.31 | 17,344 | +0.05(+0.04%) |
Jun 06, 2017 | 134.99 | 135.39 | 134.61 | 135.26 | 20,166 | -0.16(-0.12%) |
Jun 05, 2017 | 136.78 | 136.78 | 134.63 | 135.42 | 33,598 | -1.78(-1.30%) |
Jun 02, 2017 | 137.18 | 137.75 | 137.08 | 137.20 | 20,657 | +0.34(+0.25%) |