Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 142.44 | 143.20 | 142.24 | 143.04 | 838,451 | +0.89(+0.63%) |
Sep 28, 2017 | 141.74 | 142.18 | 141.34 | 142.15 | 285,337 | +0.21(+0.15%) |
Sep 27, 2017 | 142.41 | 140.94 | 141.94 | 404,086 | +1.70(+1.21%) | |
Sep 26, 2017 | 140.51 | 140.91 | 139.81 | 140.24 | 521,092 | +0.46(+0.33%) |
Sep 25, 2017 | 141.31 | 141.31 | 139.11 | 139.78 | 773,429 | -1.93(-1.36%) |
Sep 22, 2017 | 141.09 | 141.88 | 141.04 | 141.71 | 277,239 | +0.11(+0.08%) |
Sep 21, 2017 | 142.26 | 142.26 | 141.08 | 141.60 | 266,434 | -0.80(-0.56%) |
Sep 20, 2017 | 143.06 | 143.06 | 141.36 | 142.40 | 615,590 | -0.71(-0.50%) |
Sep 19, 2017 | 142.95 | 143.34 | 142.52 | 143.11 | 534,073 | +0.49(+0.34%) |
Sep 18, 2017 | 142.70 | 143.24 | 142.18 | 142.62 | 427,820 | +0.15(+0.11%) |
Sep 15, 2017 | 141.94 | 142.67 | 141.63 | 142.47 | 239,997 | +0.40(+0.28%) |
Sep 14, 2017 | 141.99 | 142.62 | 141.62 | 142.07 | 246,300 | -0.38(-0.27%) |
Sep 13, 2017 | 142.52 | 142.52 | 142.03 | 142.45 | 462,984 | -0.26(-0.18%) |
Sep 12, 2017 | 142.93 | 142.99 | 142.09 | 142.72 | 249,281 | +0.25(+0.18%) |
Sep 11, 2017 | 141.51 | 142.55 | 141.50 | 142.46 | 240,116 | +2.10(+1.50%) |
Sep 08, 2017 | 141.38 | 141.38 | 140.27 | 140.36 | 223,511 | -1.13(-0.80%) |
Sep 07, 2017 | 141.13 | 141.68 | 140.81 | 141.49 | 292,457 | +0.66(+0.47%) |
Sep 06, 2017 | 141.10 | 141.25 | 140.05 | 140.83 | 280,826 | +0.22(+0.15%) |
Sep 05, 2017 | 141.25 | 141.71 | 139.57 | 140.62 | 1,040,479 | -1.20(-0.85%) |
Sep 01, 2017 | 142.23 | 142.39 | 141.59 | 141.82 | 315,027 | -0.10(-0.07%) |
Aug 31, 2017 | 141.21 | 142.12 | 141.06 | 141.92 | 310,630 | +1.04(+0.74%) |
Aug 30, 2017 | 139.79 | 140.93 | 139.64 | 140.88 | 330,625 | +1.29(+0.93%) |
Aug 29, 2017 | 137.83 | 139.81 | 137.68 | 139.58 | 842,207 | +0.56(+0.41%) |
Aug 28, 2017 | 139.05 | 139.22 | 138.55 | 139.02 | 241,026 | +0.36(+0.26%) |
Aug 25, 2017 | 139.25 | 139.61 | 138.43 | 138.66 | 234,760 | -0.09(-0.07%) |
Aug 24, 2017 | 139.21 | 139.33 | 138.03 | 138.76 | 296,571 | -0.02(-0.01%) |
Aug 23, 2017 | 138.38 | 139.12 | 138.15 | 138.78 | 284,605 | -0.25(-0.18%) |
Aug 22, 2017 | 137.74 | 139.17 | 137.70 | 139.03 | 342,167 | +2.02(+1.47%) |
Aug 21, 2017 | 137.20 | 137.32 | 136.06 | 137.01 | 750,120 | -0.16(-0.12%) |
Aug 18, 2017 | 137.18 | 138.04 | 136.60 | 137.17 | 336,641 | -0.04(-0.03%) |
Aug 17, 2017 | 139.35 | 139.68 | 137.21 | 137.21 | 454,511 | -2.78(-1.98%) |
Aug 16, 2017 | 139.84 | 140.53 | 139.50 | 139.99 | 284,003 | +0.48(+0.34%) |
Aug 15, 2017 | 139.56 | 139.73 | 139.07 | 139.51 | 278,707 | +0.27(+0.20%) |
Aug 14, 2017 | 138.22 | 139.37 | 138.12 | 139.24 | 310,801 | +2.22(+1.62%) |
Aug 11, 2017 | 136.03 | 137.35 | 136.01 | 137.02 | 427,914 | +1.07(+0.79%) |
Aug 10, 2017 | 138.15 | 138.34 | 135.87 | 135.95 | 537,917 | -2.96(-2.13%) |
Aug 09, 2017 | 138.10 | 138.99 | 138.01 | 138.91 | 397,108 | -0.13(-0.09%) |
Aug 08, 2017 | 138.98 | 140.16 | 138.69 | 139.04 | 324,300 | -0.18(-0.13%) |
Aug 07, 2017 | 138.59 | 139.26 | 138.52 | 139.22 | 252,596 | +0.84(+0.61%) |
Aug 04, 2017 | 138.47 | 138.83 | 138.25 | 138.37 | 261,669 | +0.20(+0.14%) |
Aug 03, 2017 | 138.69 | 138.71 | 137.87 | 138.18 | 280,752 | -0.38(-0.28%) |
Aug 02, 2017 | 139.65 | 139.65 | 137.58 | 138.56 | 489,957 | +0.19(+0.14%) |
Aug 01, 2017 | 138.18 | 138.40 | 137.83 | 138.37 | 509,024 | +0.73(+0.53%) |
Jul 31, 2017 | 138.63 | 138.87 | 137.42 | 137.64 | 1,034,065 | -0.69(-0.50%) |
Jul 28, 2017 | 137.83 | 138.64 | 137.72 | 138.33 | 422,660 | -0.20(-0.14%) |
Jul 27, 2017 | 140.57 | 140.57 | 136.81 | 138.53 | 571,424 | -1.27(-0.91%) |
Jul 26, 2017 | 139.97 | 140.04 | 139.33 | 139.80 | 352,156 | +0.25(+0.18%) |
Jul 25, 2017 | 139.26 | 139.81 | 138.80 | 139.54 | 345,791 | -0.17(-0.12%) |
Jul 24, 2017 | 139.20 | 139.84 | 138.93 | 139.71 | 373,173 | +0.55(+0.40%) |
Jul 21, 2017 | 138.92 | 139.29 | 138.66 | 139.16 | 716,123 | -0.30(-0.22%) |
Jul 20, 2017 | 139.71 | 139.71 | 138.72 | 139.46 | 307,588 | +0.13(+0.09%) |
Jul 19, 2017 | 138.77 | 139.49 | 138.66 | 139.33 | 362,561 | +0.84(+0.60%) |
Jul 18, 2017 | 137.66 | 138.49 | 137.12 | 138.49 | 382,356 | +0.66(+0.48%) |
Jul 17, 2017 | 137.95 | 138.18 | 137.49 | 137.84 | 801,769 | +0.08(+0.06%) |
Jul 14, 2017 | 137.16 | 137.92 | 136.92 | 137.75 | 399,171 | +1.12(+0.82%) |
Jul 13, 2017 | 136.52 | 137.08 | 136.26 | 136.64 | 398,450 | +0.33(+0.24%) |
Jul 12, 2017 | 135.52 | 136.41 | 135.36 | 136.31 | 586,066 | +1.84(+1.37%) |
Jul 11, 2017 | 133.83 | 134.61 | 133.45 | 134.47 | 383,558 | +0.52(+0.39%) |
Jul 10, 2017 | 133.00 | 134.30 | 132.77 | 133.95 | 413,318 | +0.97(+0.73%) |
Jul 07, 2017 | 131.69 | 133.44 | 131.69 | 132.99 | 326,590 | +1.72(+1.31%) |
Jul 06, 2017 | 131.50 | 131.96 | 130.85 | 131.27 | 408,265 | -1.19(-0.90%) |
Jul 05, 2017 | 131.54 | 132.72 | 131.19 | 132.46 | 427,368 | +1.35(+1.03%) |