Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 133.06 | 133.15 | 130.82 | 131.12 | 402,499 | -1.96(-1.47%) |
Aug 30, 2017 | 133.19 | 133.19 | 132.65 | 133.07 | 279,460 | -0.13(-0.10%) |
Aug 29, 2017 | 133.12 | 133.64 | 132.86 | 133.21 | 185,423 | -0.59(-0.44%) |
Aug 28, 2017 | 135.79 | 136.39 | 133.20 | 133.80 | 338,483 | -2.45(-1.80%) |
Aug 25, 2017 | 135.82 | 136.35 | 134.85 | 136.25 | 169,709 | +1.03(+0.76%) |
Aug 24, 2017 | 137.67 | 138.00 | 134.88 | 135.22 | 222,735 | -2.27(-1.65%) |
Aug 23, 2017 | 137.59 | 138.35 | 137.34 | 137.49 | 150,049 | -0.72(-0.52%) |
Aug 22, 2017 | 137.11 | 138.28 | 136.81 | 138.21 | 131,450 | +1.19(+0.87%) |
Aug 21, 2017 | 137.13 | 137.63 | 136.21 | 137.02 | 158,198 | -0.10(-0.08%) |
Aug 18, 2017 | 137.65 | 137.88 | 137.10 | 137.13 | 223,680 | -0.68(-0.49%) |
Aug 17, 2017 | 139.15 | 140.06 | 137.28 | 137.81 | 215,233 | -1.58(-1.13%) |
Aug 16, 2017 | 140.03 | 140.27 | 139.25 | 139.39 | 171,617 | -0.13(-0.09%) |
Aug 15, 2017 | 139.74 | 140.02 | 139.20 | 139.52 | 187,656 | -0.11(-0.08%) |
Aug 14, 2017 | 140.25 | 140.25 | 139.21 | 139.63 | 222,259 | +0.21(+0.15%) |
Aug 11, 2017 | 139.45 | 139.89 | 139.07 | 139.43 | 167,719 | -0.41(-0.29%) |
Aug 10, 2017 | 138.85 | 140.27 | 138.67 | 139.83 | 184,174 | +0.17(+0.12%) |
Aug 09, 2017 | 139.24 | 139.88 | 138.48 | 139.66 | 156,841 | -0.23(-0.17%) |
Aug 08, 2017 | 138.91 | 140.11 | 138.78 | 139.90 | 178,346 | +0.91(+0.66%) |
Aug 07, 2017 | 139.26 | 139.54 | 138.34 | 138.98 | 189,661 | -0.34(-0.24%) |
Aug 04, 2017 | 140.04 | 140.20 | 138.94 | 139.32 | 85,851 | -0.33(-0.24%) |
Aug 03, 2017 | 139.38 | 140.05 | 138.88 | 139.65 | 140,260 | -0.21(-0.15%) |
Aug 02, 2017 | 139.25 | 140.24 | 138.83 | 139.86 | 205,937 | +0.18(+0.13%) |
Aug 01, 2017 | 139.07 | 139.96 | 138.27 | 139.68 | 269,906 | +1.26(+0.91%) |
Jul 31, 2017 | 136.64 | 139.06 | 136.64 | 138.42 | 268,280 | +1.86(+1.36%) |
Jul 28, 2017 | 133.68 | 137.04 | 132.82 | 136.56 | 261,617 | +1.80(+1.34%) |
Jul 27, 2017 | 138.90 | 138.90 | 134.27 | 134.76 | 289,202 | -4.16(-3.00%) |
Jul 26, 2017 | 139.44 | 143.21 | 136.85 | 138.93 | 476,641 | +1.29(+0.94%) |
Jul 25, 2017 | 136.53 | 138.82 | 136.35 | 137.63 | 399,022 | +0.64(+0.47%) |
Jul 24, 2017 | 136.62 | 137.50 | 135.81 | 136.99 | 203,141 | +0.37(+0.27%) |
Jul 21, 2017 | 135.00 | 136.63 | 134.15 | 136.63 | 222,538 | +1.80(+1.34%) |
Jul 20, 2017 | 135.08 | 133.59 | 134.83 | 146,342 | +1.23(+0.92%) | |
Jul 19, 2017 | 133.39 | 133.79 | 132.75 | 133.59 | 214,302 | +0.64(+0.48%) |
Jul 18, 2017 | 132.61 | 133.29 | 132.36 | 132.95 | 139,808 | -0.05(-0.04%) |
Jul 17, 2017 | 133.11 | 133.62 | 131.91 | 133.00 | 172,336 | -0.09(-0.07%) |
Jul 14, 2017 | 133.08 | 133.76 | 132.61 | 133.09 | 145,696 | -0.37(-0.27%) |
Jul 13, 2017 | 133.30 | 133.79 | 132.22 | 133.46 | 167,482 | +0.73(+0.55%) |
Jul 12, 2017 | 133.05 | 133.10 | 132.57 | 132.74 | 129,128 | +0.32(+0.24%) |
Jul 11, 2017 | 132.83 | 132.90 | 131.79 | 132.41 | 163,855 | -0.36(-0.27%) |
Jul 10, 2017 | 133.24 | 133.88 | 132.67 | 132.77 | 192,484 | -0.81(-0.61%) |
Jul 07, 2017 | 132.41 | 133.72 | 131.78 | 133.58 | 133,473 | +1.53(+1.16%) |
Jul 06, 2017 | 132.07 | 132.44 | 131.08 | 132.06 | 303,794 | -0.09(-0.07%) |
Jul 05, 2017 | 133.17 | 133.17 | 131.85 | 132.15 | 188,130 | -0.95(-0.72%) |
Jul 03, 2017 | 131.79 | 134.41 | 131.22 | 133.10 | 173,546 | +2.09(+1.60%) |
Jun 30, 2017 | 132.25 | 132.25 | 130.84 | 131.01 | 210,913 | -1.15(-0.87%) |
Jun 29, 2017 | 132.79 | 132.93 | 131.87 | 132.16 | 194,475 | -0.30(-0.23%) |
Jun 28, 2017 | 132.25 | 133.18 | 131.44 | 132.46 | 127,361 | +0.81(+0.62%) |
Jun 27, 2017 | 132.03 | 132.56 | 131.48 | 131.65 | 135,488 | -0.55(-0.41%) |
Jun 26, 2017 | 132.34 | 132.86 | 131.86 | 132.20 | 126,684 | +0.13(+0.10%) |
Jun 23, 2017 | 131.87 | 132.44 | 131.68 | 132.07 | 313,069 | +0.30(+0.23%) |
Jun 22, 2017 | 132.46 | 132.71 | 131.61 | 131.76 | 130,517 | -0.69(-0.52%) |
Jun 21, 2017 | 132.97 | 133.33 | 132.24 | 132.45 | 114,159 | -0.35(-0.26%) |
Jun 20, 2017 | 133.40 | 133.65 | 132.53 | 132.80 | 110,181 | -0.79(-0.59%) |
Jun 19, 2017 | 134.06 | 134.11 | 133.25 | 133.59 | 150,619 | -0.14(-0.11%) |
Jun 16, 2017 | 132.78 | 133.79 | 131.93 | 133.73 | 305,318 | +1.20(+0.90%) |
Jun 15, 2017 | 132.13 | 132.68 | 131.22 | 132.54 | 272,862 | +0.02(+0.01%) |
Jun 14, 2017 | 132.25 | 132.78 | 131.78 | 132.52 | 199,242 | +0.33(+0.25%) |
Jun 13, 2017 | 132.39 | 132.84 | 131.86 | 132.19 | 239,987 | +0.03(+0.02%) |
Jun 12, 2017 | 133.45 | 134.28 | 132.02 | 132.16 | 355,252 | -1.73(-1.29%) |
Jun 09, 2017 | 132.94 | 134.06 | 132.52 | 133.89 | 140,113 | +1.13(+0.85%) |
Jun 08, 2017 | 132.61 | 133.31 | 132.13 | 132.76 | 136,474 | +0.11(+0.08%) |
Jun 07, 2017 | 132.79 | 133.37 | 132.25 | 132.65 | 198,598 | -0.31(-0.23%) |
Jun 06, 2017 | 133.85 | 133.95 | 132.76 | 132.96 | 137,261 | -1.26(-0.94%) |
Jun 05, 2017 | 135.22 | 135.43 | 134.15 | 134.22 | 119,535 | -1.38(-1.02%) |
Jun 02, 2017 | 136.13 | 136.68 | 134.64 | 135.60 | 245,521 | -0.42(-0.31%) |