Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 148.41 | 149.44 | 148.41 | 149.35 | 15,144 | +1.24(+0.84%) |
Aug 30, 2017 | 146.83 | 148.15 | 146.83 | 148.11 | 23,510 | +1.44(+0.99%) |
Aug 29, 2017 | 144.79 | 146.89 | 144.79 | 146.66 | 31,766 | +0.64(+0.44%) |
Aug 28, 2017 | 146.09 | 146.22 | 145.62 | 146.02 | 19,803 | +0.34(+0.23%) |
Aug 25, 2017 | 146.48 | 146.77 | 145.67 | 145.68 | 21,829 | -0.25(-0.17%) |
Aug 24, 2017 | 146.52 | 146.52 | 145.20 | 145.93 | 29,303 | -0.18(-0.13%) |
Aug 23, 2017 | 145.66 | 146.33 | 145.55 | 146.12 | 9,397 | -0.32(-0.22%) |
Aug 22, 2017 | 144.99 | 146.58 | 144.99 | 146.44 | 18,152 | +2.08(+1.44%) |
Aug 21, 2017 | 144.52 | 144.67 | 143.56 | 144.35 | 17,084 | -0.12(-0.08%) |
Aug 18, 2017 | 144.51 | 145.42 | 143.95 | 144.47 | 25,193 | -0.14(-0.09%) |
Aug 17, 2017 | 147.03 | 147.28 | 144.57 | 144.61 | 25,560 | -2.79(-1.89%) |
Aug 16, 2017 | 147.33 | 147.90 | 147.07 | 147.40 | 15,161 | +0.27(+0.18%) |
Aug 15, 2017 | 147.27 | 147.30 | 146.74 | 147.13 | 29,055 | +0.19(+0.13%) |
Aug 14, 2017 | 145.88 | 147.08 | 145.88 | 146.94 | 23,386 | +2.36(+1.63%) |
Aug 11, 2017 | 143.72 | 144.93 | 143.51 | 144.59 | 20,434 | +1.08(+0.75%) |
Aug 10, 2017 | 145.91 | 145.91 | 143.50 | 143.51 | 33,947 | -3.14(-2.14%) |
Aug 09, 2017 | 145.87 | 146.66 | 145.84 | 146.65 | 20,242 | -0.46(-0.31%) |
Aug 08, 2017 | 147.38 | 148.25 | 146.78 | 147.11 | 18,670 | -0.32(-0.22%) |
Aug 07, 2017 | 146.90 | 147.47 | 146.90 | 147.43 | 16,569 | +0.81(+0.56%) |
Aug 04, 2017 | 146.81 | 146.97 | 146.40 | 146.61 | 27,752 | +0.19(+0.13%) |
Aug 03, 2017 | 146.90 | 146.90 | 146.10 | 146.42 | 39,848 | -0.40(-0.27%) |
Aug 02, 2017 | 147.88 | 147.95 | 145.80 | 146.82 | 32,262 | -0.04(-0.03%) |
Aug 01, 2017 | 146.83 | 147.01 | 146.57 | 146.85 | 22,651 | +0.57(+0.39%) |
Jul 31, 2017 | 147.48 | 147.48 | 146.10 | 146.28 | 30,422 | -0.91(-0.62%) |
Jul 28, 2017 | 146.60 | 147.43 | 146.60 | 147.19 | 21,226 | -0.32(-0.22%) |
Jul 27, 2017 | 149.84 | 149.86 | 146.20 | 147.51 | 49,865 | -1.27(-0.85%) |
Jul 26, 2017 | 148.93 | 149.14 | 148.44 | 148.78 | 10,923 | +0.30(+0.20%) |
Jul 25, 2017 | 148.13 | 148.65 | 147.72 | 148.48 | 27,764 | -0.08(-0.05%) |
Jul 24, 2017 | 147.98 | 148.69 | 147.86 | 148.56 | 17,393 | +0.60(+0.41%) |
Jul 21, 2017 | 147.55 | 148.09 | 147.49 | 147.96 | 15,658 | -0.33(-0.22%) |
Jul 20, 2017 | 148.49 | 148.89 | 147.74 | 148.29 | 16,450 | +0.27(+0.18%) |
Jul 19, 2017 | 147.39 | 148.24 | 147.28 | 148.02 | 17,126 | +0.88(+0.60%) |
Jul 18, 2017 | 145.91 | 147.19 | 145.64 | 147.15 | 17,733 | +0.98(+0.67%) |
Jul 17, 2017 | 146.25 | 146.53 | 145.88 | 146.17 | 19,853 | +0.07(+0.05%) |
Jul 14, 2017 | 145.45 | 146.24 | 144.89 | 146.10 | 35,600 | +1.16(+0.80%) |
Jul 13, 2017 | 144.97 | 145.43 | 144.66 | 144.94 | 9,874 | +0.16(+0.11%) |
Jul 12, 2017 | 143.80 | 144.87 | 143.79 | 144.78 | 12,865 | +2.01(+1.41%) |
Jul 11, 2017 | 142.10 | 142.91 | 141.82 | 142.77 | 30,188 | +0.50(+0.35%) |
Jul 10, 2017 | 141.25 | 142.47 | 141.13 | 142.27 | 10,042 | +1.10(+0.78%) |
Jul 07, 2017 | 139.70 | 141.48 | 139.70 | 141.17 | 16,981 | +1.95(+1.40%) |
Jul 06, 2017 | 139.36 | 139.92 | 138.79 | 139.22 | 13,561 | -1.23(-0.88%) |
Jul 05, 2017 | 139.39 | 140.69 | 139.16 | 140.46 | 15,355 | +1.52(+1.10%) |
Jul 03, 2017 | 140.85 | 140.85 | 138.78 | 138.93 | 17,276 | -1.31(-0.93%) |
Jun 30, 2017 | 140.83 | 141.19 | 140.36 | 140.24 | 36,197 | -0.22(-0.16%) |
Jun 29, 2017 | 142.36 | 142.81 | 139.19 | 140.47 | 49,885 | -2.60(-1.82%) |
Jun 28, 2017 | 141.55 | 143.07 | 140.83 | 143.07 | 12,682 | +1.94(+1.38%) |
Jun 27, 2017 | 143.03 | 143.28 | 141.12 | 141.12 | 36,789 | -2.39(-1.67%) |
Jun 26, 2017 | 145.08 | 145.30 | 143.44 | 143.52 | 10,115 | -0.85(-0.59%) |
Jun 23, 2017 | 143.24 | 144.69 | 143.20 | 144.37 | 12,260 | +1.00(+0.70%) |
Jun 22, 2017 | 143.65 | 143.72 | 142.85 | 143.37 | 11,512 | +0.22(+0.16%) |
Jun 21, 2017 | 142.69 | 143.19 | 142.51 | 143.15 | 14,461 | +1.01(+0.71%) |
Jun 20, 2017 | 143.20 | 143.32 | 142.14 | 142.14 | 14,511 | -1.09(-0.76%) |
Jun 19, 2017 | 142.32 | 143.26 | 142.32 | 143.24 | 17,102 | +2.05(+1.45%) |
Jun 16, 2017 | 141.38 | 141.45 | 140.65 | 141.19 | 19,797 | +0.15(+0.10%) |
Jun 15, 2017 | 140.28 | 141.24 | 139.37 | 141.04 | 187,681 | -0.65(-0.46%) |
Jun 14, 2017 | 143.11 | 143.24 | 140.68 | 141.69 | 19,565 | -0.87(-0.61%) |
Jun 13, 2017 | 142.25 | 142.80 | 141.76 | 142.56 | 39,996 | +1.40(+0.99%) |
Jun 12, 2017 | 141.04 | 141.57 | 138.66 | 141.16 | 88,398 | -1.19(-0.84%) |
Jun 09, 2017 | 146.54 | 146.73 | 140.25 | 142.35 | 27,288 | -3.99(-2.73%) |
Jun 08, 2017 | 146.01 | 146.35 | 145.41 | 146.34 | 17,513 | +0.64(+0.44%) |
Jun 07, 2017 | 145.65 | 145.91 | 145.02 | 145.70 | 24,427 | +0.33(+0.23%) |
Jun 06, 2017 | 145.49 | 146.06 | 145.19 | 145.37 | 27,175 | -0.37(-0.25%) |
Jun 05, 2017 | 145.54 | 146.11 | 145.54 | 145.73 | 21,256 | +0.25(+0.17%) |
Jun 02, 2017 | 144.70 | 145.53 | 144.44 | 145.48 | 20,933 | +1.34(+0.93%) |