Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 140.58 | 141.79 | 140.58 | 141.79 | 5,599 | +1.28(+0.91%) |
Sep 28, 2017 | 140.81 | 141.24 | 140.32 | 140.51 | 8,661 | -1.08(-0.76%) |
Sep 27, 2017 | 140.41 | 141.91 | 140.41 | 141.59 | 3,476 | +1.44(+1.03%) |
Sep 26, 2017 | 141.65 | 141.65 | 140.04 | 140.16 | 9,900 | -1.14(-0.81%) |
Sep 25, 2017 | 140.69 | 141.86 | 140.69 | 141.29 | 10,755 | +0.42(+0.30%) |
Sep 22, 2017 | 140.85 | 140.91 | 140.35 | 140.88 | 6,174 | -0.31(-0.22%) |
Sep 21, 2017 | 141.09 | 142.01 | 140.84 | 141.19 | 8,148 | +0.02(+0.01%) |
Sep 20, 2017 | 141.28 | 141.29 | 140.24 | 141.17 | 10,261 | -0.05(-0.04%) |
Sep 19, 2017 | 142.02 | 142.02 | 141.02 | 141.22 | 22,424 | -0.72(-0.51%) |
Sep 18, 2017 | 142.24 | 142.87 | 141.45 | 141.95 | 81,760 | +0.16(+0.11%) |
Sep 15, 2017 | 142.04 | 142.08 | 141.52 | 141.78 | 6,939 | -0.68(-0.48%) |
Sep 14, 2017 | 142.13 | 143.09 | 141.92 | 142.46 | 13,168 | +0.08(+0.06%) |
Sep 13, 2017 | 142.81 | 143.10 | 142.23 | 142.38 | 5,153 | -0.62(-0.44%) |
Sep 12, 2017 | 142.72 | 143.60 | 142.72 | 143.00 | 6,862 | +0.08(+0.06%) |
Sep 11, 2017 | 142.73 | 142.97 | 141.97 | 142.92 | 28,267 | +1.01(+0.71%) |
Sep 08, 2017 | 141.38 | 142.30 | 141.38 | 141.91 | 6,318 | +0.29(+0.20%) |
Sep 07, 2017 | 140.00 | 142.02 | 140.00 | 141.62 | 26,568 | +1.74(+1.24%) |
Sep 06, 2017 | 139.93 | 140.48 | 139.35 | 139.88 | 13,157 | +0.32(+0.23%) |
Sep 05, 2017 | 139.99 | 140.31 | 138.72 | 139.56 | 21,719 | -0.73(-0.52%) |
Sep 01, 2017 | 140.34 | 140.61 | 139.86 | 140.29 | 9,046 | +0.11(+0.08%) |
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%) |