Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 139.94 | 141.15 | 139.94 | 141.15 | 5,625 | +1.27(+0.91%) |
Sep 28, 2017 | 140.18 | 140.61 | 139.68 | 139.88 | 8,701 | -1.07(-0.76%) |
Sep 27, 2017 | 139.77 | 141.27 | 139.77 | 140.96 | 3,492 | +1.43(+1.03%) |
Sep 26, 2017 | 141.01 | 141.01 | 139.41 | 139.53 | 9,945 | -1.13(-0.81%) |
Sep 25, 2017 | 140.06 | 141.22 | 140.06 | 140.66 | 10,803 | +0.41(+0.30%) |
Sep 22, 2017 | 140.22 | 140.28 | 139.72 | 140.24 | 6,202 | -0.31(-0.22%) |
Sep 21, 2017 | 140.45 | 141.37 | 140.20 | 140.55 | 8,185 | +0.02(+0.01%) |
Sep 20, 2017 | 140.65 | 140.66 | 139.60 | 140.53 | 10,308 | -0.05(-0.04%) |
Sep 19, 2017 | 141.38 | 141.38 | 140.39 | 140.59 | 22,526 | -0.72(-0.51%) |
Sep 18, 2017 | 141.59 | 142.22 | 140.81 | 141.31 | 82,130 | +0.16(+0.11%) |
Sep 15, 2017 | 141.41 | 141.44 | 140.88 | 141.15 | 6,971 | -0.67(-0.48%) |
Sep 14, 2017 | 141.49 | 142.45 | 141.28 | 141.82 | 13,227 | +0.08(+0.06%) |
Sep 13, 2017 | 142.17 | 142.46 | 141.59 | 141.74 | 5,176 | -0.62(-0.44%) |
Sep 12, 2017 | 142.08 | 142.95 | 142.08 | 142.36 | 6,893 | +0.08(+0.06%) |
Sep 11, 2017 | 142.09 | 142.32 | 141.33 | 142.28 | 28,395 | +1.01(+0.71%) |
Sep 08, 2017 | 140.74 | 141.66 | 140.74 | 141.27 | 6,346 | +0.29(+0.20%) |
Sep 07, 2017 | 139.37 | 141.38 | 139.37 | 140.98 | 26,688 | +1.73(+1.24%) |
Sep 06, 2017 | 139.30 | 139.85 | 138.72 | 139.25 | 13,216 | +0.32(+0.23%) |
Sep 05, 2017 | 139.36 | 139.67 | 138.09 | 138.93 | 21,817 | -0.73(-0.52%) |
Sep 01, 2017 | 139.71 | 139.97 | 139.23 | 139.66 | 9,087 | +0.11(+0.08%) |
Aug 31, 2017 | 137.45 | 139.82 | 137.45 | 139.55 | 48,473 | +2.59(+1.89%) |
Aug 30, 2017 | 136.86 | 137.38 | 136.52 | 136.96 | 176,090 | +0.29(+0.21%) |
Aug 29, 2017 | 135.46 | 136.94 | 135.28 | 136.67 | 24,833 | +0.62(+0.46%) |
Aug 28, 2017 | 134.93 | 136.09 | 134.93 | 136.05 | 12,651 | +1.09(+0.81%) |
Aug 25, 2017 | 135.48 | 135.97 | 134.96 | 134.96 | 4,940 | -0.25(-0.19%) |
Aug 24, 2017 | 134.14 | 135.51 | 134.14 | 135.21 | 20,137 | +1.21(+0.90%) |
Aug 23, 2017 | 134.19 | 134.52 | 133.81 | 134.01 | 10,417 | -0.34(-0.25%) |
Aug 22, 2017 | 132.78 | 134.46 | 132.78 | 134.35 | 16,654 | +1.68(+1.27%) |
Aug 21, 2017 | 132.73 | 133.15 | 132.01 | 132.66 | 22,043 | -0.16(-0.12%) |
Aug 18, 2017 | 132.82 | 133.70 | 132.58 | 132.83 | 13,785 | -0.45(-0.34%) |
Aug 17, 2017 | 134.61 | 135.50 | 133.28 | 133.28 | 44,423 | -1.57(-1.16%) |
Aug 16, 2017 | 134.47 | 135.21 | 134.47 | 134.84 | 6,912 | +0.59(+0.44%) |
Aug 15, 2017 | 134.05 | 134.58 | 133.82 | 134.25 | 6,986 | +0.18(+0.13%) |
Aug 14, 2017 | 134.30 | 134.73 | 134.01 | 134.07 | 37,904 | +0.71(+0.53%) |
Aug 11, 2017 | 132.90 | 133.80 | 132.56 | 133.36 | 46,854 | +0.50(+0.38%) |
Aug 10, 2017 | 133.86 | 134.20 | 132.64 | 132.85 | 41,590 | -1.16(-0.87%) |
Aug 09, 2017 | 133.12 | 134.30 | 133.02 | 134.01 | 19,147 | -0.21(-0.15%) |
Aug 08, 2017 | 135.38 | 136.06 | 133.84 | 134.22 | 36,113 | -2.34(-1.71%) |
Aug 07, 2017 | 136.49 | 136.68 | 136.32 | 136.56 | 221,725 | -0.23(-0.17%) |
Aug 04, 2017 | 137.09 | 137.11 | 136.50 | 136.80 | 9,516 | +0.00(+0.00%) |
Aug 03, 2017 | 137.18 | 137.72 | 136.42 | 136.80 | 7,038 | -0.90(-0.65%) |
Aug 02, 2017 | 137.99 | 138.14 | 137.16 | 137.70 | 7,013 | -0.70(-0.51%) |
Aug 01, 2017 | 139.76 | 139.77 | 138.28 | 138.40 | 11,994 | -1.39(-0.99%) |
Jul 31, 2017 | 140.47 | 140.47 | 139.73 | 139.78 | 5,974 | -0.28(-0.20%) |
Jul 28, 2017 | 139.03 | 140.21 | 139.03 | 140.06 | 8,789 | +0.80(+0.58%) |
Jul 27, 2017 | 140.97 | 140.97 | 138.64 | 139.26 | 27,596 | -1.45(-1.03%) |
Jul 26, 2017 | 141.17 | 141.17 | 140.59 | 140.71 | 10,500 | -0.56(-0.40%) |
Jul 25, 2017 | 142.10 | 142.10 | 140.93 | 141.27 | 14,514 | -1.00(-0.70%) |
Jul 24, 2017 | 141.58 | 142.68 | 141.58 | 142.27 | 14,671 | -0.25(-0.18%) |
Jul 21, 2017 | 141.88 | 142.80 | 141.88 | 142.52 | 11,371 | -0.02(-0.01%) |
Jul 20, 2017 | 140.89 | 142.57 | 140.89 | 142.54 | 17,521 | +1.81(+1.29%) |
Jul 19, 2017 | 141.04 | 141.27 | 140.44 | 140.73 | 23,730 | +0.12(+0.08%) |
Jul 18, 2017 | 140.50 | 140.61 | 139.52 | 140.61 | 17,966 | -0.12(-0.08%) |
Jul 17, 2017 | 141.04 | 141.79 | 140.41 | 140.73 | 9,326 | -0.08(-0.06%) |
Jul 14, 2017 | 140.60 | 141.50 | 140.53 | 140.81 | 9,651 | +0.19(+0.13%) |
Jul 13, 2017 | 140.68 | 141.06 | 139.09 | 140.62 | 10,878 | -0.02(-0.01%) |
Jul 12, 2017 | 139.94 | 141.04 | 138.89 | 140.64 | 62,879 | +1.28(+0.92%) |
Jul 11, 2017 | 139.35 | 139.88 | 139.22 | 139.36 | 14,036 | +0.48(+0.34%) |
Jul 10, 2017 | 139.39 | 139.39 | 138.62 | 138.88 | 6,636 | -0.41(-0.30%) |
Jul 07, 2017 | 138.70 | 139.52 | 138.55 | 139.30 | 14,961 | +0.62(+0.45%) |
Jul 06, 2017 | 140.07 | 140.13 | 138.62 | 138.68 | 21,692 | -2.55(-1.80%) |
Jul 05, 2017 | 141.49 | 141.49 | 139.92 | 141.23 | 17,432 | +0.50(+0.35%) |