Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 128.54 | 130.65 | 128.34 | 130.50 | 789,187 | +2.52(+1.97%) |
Aug 30, 2017 | 127.00 | 128.54 | 126.68 | 127.97 | 718,990 | +0.80(+0.63%) |
Aug 29, 2017 | 126.92 | 127.48 | 125.37 | 127.18 | 733,651 | -0.28(-0.22%) |
Aug 28, 2017 | 129.28 | 129.72 | 127.40 | 127.46 | 786,851 | -1.29(-1.00%) |
Aug 25, 2017 | 128.87 | 130.15 | 128.47 | 128.75 | 876,479 | +0.29(+0.23%) |
Aug 24, 2017 | 128.05 | 128.85 | 127.55 | 128.46 | 1,073,266 | +0.63(+0.49%) |
Aug 23, 2017 | 128.81 | 129.41 | 127.14 | 127.83 | 971,944 | -1.45(-1.12%) |
Aug 22, 2017 | 127.89 | 129.44 | 127.46 | 129.27 | 538,512 | +1.38(+1.08%) |
Aug 21, 2017 | 128.12 | 128.53 | 127.53 | 127.89 | 451,980 | -0.14(-0.11%) |
Aug 18, 2017 | 128.29 | 128.62 | 127.69 | 128.03 | 553,605 | -0.54(-0.42%) |
Aug 17, 2017 | 129.91 | 130.66 | 128.46 | 128.57 | 531,242 | -1.56(-1.20%) |
Aug 16, 2017 | 130.62 | 131.43 | 129.75 | 130.14 | 630,163 | -0.27(-0.20%) |
Aug 15, 2017 | 130.35 | 130.99 | 130.05 | 130.41 | 456,492 | +0.22(+0.17%) |
Aug 14, 2017 | 130.96 | 130.96 | 129.96 | 130.19 | 479,167 | +0.24(+0.19%) |
Aug 11, 2017 | 130.21 | 130.79 | 129.56 | 129.95 | 531,264 | -0.16(-0.12%) |
Aug 10, 2017 | 130.82 | 131.10 | 129.98 | 130.10 | 718,664 | -1.12(-0.86%) |
Aug 09, 2017 | 130.88 | 131.65 | 130.10 | 131.23 | 508,952 | +0.27(+0.20%) |
Aug 08, 2017 | 131.29 | 132.19 | 130.75 | 130.96 | 543,860 | -0.65(-0.49%) |
Aug 07, 2017 | 131.89 | 131.91 | 130.34 | 131.61 | 612,356 | -0.37(-0.28%) |
Aug 04, 2017 | 133.93 | 133.93 | 131.48 | 131.98 | 759,563 | -1.59(-1.19%) |
Aug 03, 2017 | 133.03 | 134.02 | 132.61 | 133.57 | 809,931 | +0.59(+0.44%) |
Aug 02, 2017 | 133.24 | 133.40 | 131.97 | 132.97 | 676,533 | -0.51(-0.38%) |
Aug 01, 2017 | 133.03 | 133.87 | 132.28 | 133.48 | 810,779 | +1.29(+0.98%) |
Jul 31, 2017 | 133.29 | 133.47 | 132.12 | 132.19 | 826,065 | -0.96(-0.72%) |
Jul 28, 2017 | 132.81 | 133.49 | 131.88 | 133.16 | 748,837 | -0.03(-0.02%) |
Jul 27, 2017 | 134.35 | 135.04 | 132.61 | 133.18 | 1,133,854 | -0.89(-0.66%) |
Jul 26, 2017 | 130.76 | 136.61 | 130.56 | 134.07 | 1,802,531 | +3.53(+2.70%) |
Jul 25, 2017 | 131.26 | 131.26 | 128.50 | 130.55 | 1,242,626 | -0.80(-0.61%) |
Jul 24, 2017 | 130.21 | 131.51 | 130.07 | 131.34 | 1,257,867 | +1.12(+0.86%) |
Jul 21, 2017 | 129.69 | 130.70 | 128.90 | 130.23 | 600,219 | +0.36(+0.28%) |
Jul 20, 2017 | 130.79 | 128.82 | 129.87 | 813,864 | +0.92(+0.72%) | |
Jul 19, 2017 | 127.74 | 128.96 | 127.60 | 128.95 | 467,353 | +1.41(+1.11%) |
Jul 18, 2017 | 127.69 | 127.74 | 126.87 | 127.53 | 627,894 | -0.31(-0.24%) |
Jul 17, 2017 | 127.58 | 128.33 | 127.37 | 127.84 | 350,497 | +0.32(+0.25%) |
Jul 14, 2017 | 126.79 | 128.03 | 126.40 | 127.53 | 496,467 | +0.73(+0.58%) |
Jul 13, 2017 | 126.91 | 127.40 | 126.22 | 126.79 | 380,026 | -0.03(-0.02%) |
Jul 12, 2017 | 126.72 | 127.53 | 126.59 | 126.82 | 533,956 | +0.81(+0.65%) |
Jul 11, 2017 | 125.83 | 126.40 | 124.65 | 126.00 | 384,720 | -0.04(-0.03%) |
Jul 10, 2017 | 126.12 | 126.49 | 125.29 | 126.05 | 538,008 | +0.06(+0.05%) |
Jul 07, 2017 | 125.75 | 126.19 | 124.97 | 125.99 | 630,161 | +0.38(+0.30%) |
Jul 06, 2017 | 126.89 | 126.89 | 125.40 | 125.61 | 710,369 | -1.95(-1.53%) |
Jul 05, 2017 | 126.42 | 127.63 | 125.41 | 127.55 | 826,637 | +1.44(+1.14%) |
Jul 03, 2017 | 128.22 | 128.52 | 126.11 | 126.11 | 632,548 | -2.11(-1.65%) |
Jun 30, 2017 | 126.90 | 128.79 | 126.90 | 128.22 | 1,155,795 | +1.74(+1.37%) |
Jun 29, 2017 | 127.32 | 127.79 | 126.02 | 126.49 | 925,285 | -0.77(-0.60%) |
Jun 28, 2017 | 125.85 | 127.52 | 125.30 | 127.25 | 963,758 | +2.22(+1.78%) |
Jun 27, 2017 | 125.95 | 126.99 | 125.03 | 125.03 | 1,110,429 | -1.66(-1.31%) |
Jun 26, 2017 | 126.12 | 128.05 | 126.12 | 126.69 | 1,062,338 | +0.56(+0.45%) |
Jun 23, 2017 | 125.37 | 126.74 | 124.32 | 126.13 | 2,193,121 | +1.07(+0.85%) |
Jun 22, 2017 | 121.55 | 126.84 | 121.36 | 125.06 | 1,784,076 | +3.44(+2.83%) |
Jun 21, 2017 | 120.03 | 121.65 | 120.03 | 121.63 | 1,052,810 | +1.46(+1.22%) |
Jun 20, 2017 | 118.35 | 121.56 | 118.35 | 120.16 | 1,500,160 | +2.13(+1.80%) |
Jun 19, 2017 | 117.29 | 118.04 | 116.85 | 118.03 | 736,360 | +0.93(+0.80%) |
Jun 16, 2017 | 116.80 | 117.43 | 116.49 | 117.10 | 918,421 | +0.31(+0.26%) |
Jun 15, 2017 | 117.15 | 117.83 | 116.60 | 116.80 | 663,715 | -0.59(-0.50%) |
Jun 14, 2017 | 118.33 | 118.43 | 116.78 | 117.39 | 563,341 | -0.44(-0.37%) |
Jun 13, 2017 | 116.96 | 118.33 | 116.92 | 117.83 | 518,856 | +0.77(+0.65%) |
Jun 12, 2017 | 116.80 | 117.10 | 114.65 | 117.06 | 916,503 | +0.09(+0.08%) |
Jun 09, 2017 | 116.52 | 117.05 | 116.20 | 116.97 | 598,374 | +0.62(+0.53%) |
Jun 08, 2017 | 116.88 | 116.06 | 116.35 | 640,082 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.12 | 116.88 | 115.90 | 116.85 | 888,799 | +0.98(+0.85%) |
Jun 06, 2017 | 116.20 | 116.32 | 115.22 | 115.87 | 650,495 | -0.52(-0.45%) |
Jun 05, 2017 | 117.53 | 117.72 | 116.07 | 116.40 | 854,347 | -1.38(-1.17%) |
Jun 02, 2017 | 118.43 | 118.88 | 117.53 | 117.78 | 734,803 | -0.41(-0.34%) |