Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 138.06 | 140.44 | 138.06 | 140.17 | 48,261 | +2.60(+1.89%) |
Aug 30, 2017 | 137.46 | 137.99 | 137.12 | 137.56 | 175,318 | +0.29(+0.21%) |
Aug 29, 2017 | 136.05 | 137.54 | 135.88 | 137.27 | 24,724 | +0.62(+0.46%) |
Aug 28, 2017 | 135.53 | 136.69 | 135.53 | 136.65 | 12,595 | +1.09(+0.81%) |
Aug 25, 2017 | 136.08 | 136.57 | 135.56 | 135.56 | 4,918 | -0.25(-0.19%) |
Aug 24, 2017 | 134.73 | 136.11 | 134.73 | 135.81 | 20,049 | +1.21(+0.90%) |
Aug 23, 2017 | 134.78 | 135.11 | 134.40 | 134.60 | 10,371 | -0.34(-0.25%) |
Aug 22, 2017 | 133.37 | 135.05 | 133.37 | 134.94 | 16,581 | +1.69(+1.27%) |
Aug 21, 2017 | 133.31 | 133.74 | 132.59 | 133.25 | 21,947 | -0.16(-0.12%) |
Aug 18, 2017 | 133.40 | 134.29 | 133.17 | 133.41 | 13,724 | -0.45(-0.34%) |
Aug 17, 2017 | 135.20 | 136.10 | 133.86 | 133.86 | 44,228 | -1.57(-1.16%) |
Aug 16, 2017 | 135.06 | 135.80 | 135.06 | 135.44 | 6,881 | +0.60(+0.44%) |
Aug 15, 2017 | 134.64 | 135.18 | 134.41 | 134.84 | 6,955 | +0.18(+0.13%) |
Aug 14, 2017 | 134.90 | 135.32 | 134.60 | 134.66 | 37,738 | +0.72(+0.53%) |
Aug 11, 2017 | 133.48 | 134.39 | 133.15 | 133.94 | 46,648 | +0.51(+0.38%) |
Aug 10, 2017 | 134.45 | 134.79 | 133.22 | 133.44 | 41,408 | -1.17(-0.87%) |
Aug 09, 2017 | 133.71 | 134.90 | 133.60 | 134.60 | 19,063 | -0.21(-0.15%) |
Aug 08, 2017 | 135.98 | 136.66 | 134.42 | 134.81 | 35,955 | -2.35(-1.71%) |
Aug 07, 2017 | 137.09 | 137.28 | 136.92 | 137.16 | 220,754 | -0.24(-0.17%) |
Aug 04, 2017 | 137.69 | 137.71 | 137.10 | 137.40 | 9,474 | +0.00(+0.00%) |
Aug 03, 2017 | 137.79 | 138.32 | 137.02 | 137.40 | 7,007 | -0.90(-0.65%) |
Aug 02, 2017 | 138.60 | 138.75 | 137.76 | 138.30 | 6,982 | -0.71(-0.51%) |
Aug 01, 2017 | 140.37 | 140.38 | 138.88 | 139.01 | 11,942 | -1.39(-0.99%) |
Jul 31, 2017 | 141.09 | 141.09 | 140.35 | 140.40 | 5,948 | -0.28(-0.20%) |
Jul 28, 2017 | 139.64 | 140.83 | 139.64 | 140.68 | 8,751 | +0.81(+0.58%) |
Jul 27, 2017 | 141.59 | 141.59 | 139.25 | 139.88 | 27,475 | -1.46(-1.03%) |
Jul 26, 2017 | 141.79 | 141.79 | 141.21 | 141.33 | 10,454 | -0.56(-0.39%) |
Jul 25, 2017 | 142.72 | 142.72 | 141.55 | 141.89 | 14,450 | -1.00(-0.70%) |
Jul 24, 2017 | 142.20 | 143.30 | 142.20 | 142.90 | 14,607 | -0.25(-0.18%) |
Jul 21, 2017 | 142.51 | 143.43 | 142.51 | 143.15 | 11,321 | -0.02(-0.01%) |
Jul 20, 2017 | 141.51 | 143.20 | 141.51 | 143.17 | 17,444 | +1.82(+1.29%) |
Jul 19, 2017 | 141.66 | 141.89 | 141.06 | 141.35 | 23,626 | +0.12(+0.08%) |
Jul 18, 2017 | 141.12 | 141.23 | 140.14 | 141.23 | 17,888 | -0.12(-0.08%) |
Jul 17, 2017 | 141.66 | 142.42 | 141.03 | 141.35 | 9,285 | -0.08(-0.06%) |
Jul 14, 2017 | 141.22 | 142.12 | 141.15 | 141.43 | 9,609 | +0.19(+0.13%) |
Jul 13, 2017 | 141.30 | 141.69 | 139.70 | 141.24 | 10,830 | -0.02(-0.01%) |
Jul 12, 2017 | 140.55 | 141.66 | 139.51 | 141.26 | 62,603 | +1.28(+0.92%) |
Jul 11, 2017 | 139.97 | 140.49 | 139.83 | 139.98 | 13,974 | +0.48(+0.34%) |
Jul 10, 2017 | 140.00 | 140.00 | 139.22 | 139.50 | 6,607 | -0.41(-0.30%) |
Jul 07, 2017 | 139.31 | 140.14 | 139.16 | 139.91 | 14,896 | +0.62(+0.45%) |
Jul 06, 2017 | 140.69 | 140.74 | 139.23 | 139.29 | 21,597 | -2.56(-1.80%) |
Jul 05, 2017 | 142.11 | 142.11 | 140.54 | 141.85 | 17,356 | +0.50(+0.35%) |
Jul 03, 2017 | 140.46 | 141.61 | 140.46 | 141.35 | 6,751 | +1.09(+0.78%) |
Jun 30, 2017 | 140.77 | 142.45 | 140.09 | 140.26 | 20,636 | -0.46(-0.33%) |
Jun 29, 2017 | 141.63 | 141.77 | 139.58 | 140.72 | 10,298 | -0.59(-0.42%) |
Jun 28, 2017 | 141.66 | 142.01 | 141.09 | 141.31 | 63,542 | +0.26(+0.19%) |
Jun 27, 2017 | 143.44 | 143.44 | 140.77 | 141.04 | 11,019 | -2.45(-1.71%) |
Jun 26, 2017 | 143.92 | 144.28 | 143.28 | 143.49 | 16,789 | -0.07(-0.05%) |
Jun 23, 2017 | 143.17 | 143.57 | 142.60 | 143.57 | 7,514 | -0.04(-0.03%) |
Jun 22, 2017 | 142.10 | 144.66 | 141.98 | 143.61 | 40,519 | +2.30(+1.63%) |
Jun 21, 2017 | 138.77 | 141.65 | 138.77 | 141.31 | 29,168 | +2.86(+2.06%) |
Jun 20, 2017 | 137.82 | 139.95 | 137.82 | 138.45 | 20,120 | +0.68(+0.50%) |
Jun 19, 2017 | 136.33 | 138.10 | 136.33 | 137.77 | 22,993 | +1.70(+1.25%) |
Jun 16, 2017 | 135.24 | 136.07 | 134.94 | 136.07 | 8,580 | +0.72(+0.53%) |
Jun 15, 2017 | 134.89 | 135.43 | 134.69 | 135.35 | 8,812 | -0.09(-0.07%) |
Jun 14, 2017 | 136.02 | 136.22 | 135.27 | 135.44 | 46,492 | -0.22(-0.17%) |
Jun 13, 2017 | 135.84 | 135.86 | 134.88 | 135.66 | 8,717 | -0.22(-0.16%) |
Jun 12, 2017 | 136.40 | 137.00 | 135.31 | 135.88 | 9,652 | -0.61(-0.45%) |
Jun 09, 2017 | 136.07 | 137.25 | 136.06 | 136.49 | 54,338 | +0.21(+0.15%) |
Jun 08, 2017 | 135.56 | 136.81 | 135.56 | 136.28 | 9,565 | +0.99(+0.73%) |
Jun 07, 2017 | 135.38 | 135.73 | 134.85 | 135.30 | 17,346 | +0.05(+0.04%) |
Jun 06, 2017 | 134.97 | 135.38 | 134.59 | 135.24 | 20,168 | -0.16(-0.12%) |
Jun 05, 2017 | 136.76 | 136.76 | 134.61 | 135.40 | 33,602 | -1.78(-1.30%) |
Jun 02, 2017 | 137.17 | 137.73 | 137.07 | 137.18 | 20,660 | +0.34(+0.25%) |