Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 129.13 | 131.22 | 129.13 | 131.02 | 1,409,055 | +1.89(+1.46%) |
Aug 30, 2017 | 129.01 | 129.52 | 128.42 | 129.13 | 852,434 | -0.07(-0.06%) |
Aug 29, 2017 | 128.82 | 129.35 | 128.59 | 129.20 | 848,125 | -0.15(-0.12%) |
Aug 28, 2017 | 130.31 | 130.31 | 128.92 | 129.35 | 1,284,763 | -0.29(-0.22%) |
Aug 25, 2017 | 129.69 | 130.06 | 129.14 | 129.64 | 1,507,611 | +1.03(+0.80%) |
Aug 24, 2017 | 128.36 | 128.81 | 128.03 | 128.61 | 1,445,800 | +0.38(+0.30%) |
Aug 23, 2017 | 130.68 | 131.08 | 127.62 | 128.23 | 4,653,803 | -6.63(-4.91%) |
Aug 22, 2017 | 134.59 | 135.95 | 134.35 | 134.86 | 1,609,592 | +0.35(+0.26%) |
Aug 21, 2017 | 133.69 | 134.63 | 133.30 | 134.50 | 1,186,544 | +0.78(+0.58%) |
Aug 18, 2017 | 134.31 | 134.79 | 133.53 | 133.73 | 1,805,457 | -0.99(-0.74%) |
Aug 17, 2017 | 136.56 | 136.64 | 134.69 | 134.72 | 791,211 | -1.90(-1.39%) |
Aug 16, 2017 | 137.04 | 137.20 | 136.40 | 136.62 | 945,218 | -0.03(-0.02%) |
Aug 15, 2017 | 135.58 | 137.01 | 135.52 | 136.65 | 1,542,456 | +1.33(+0.99%) |
Aug 14, 2017 | 134.37 | 135.57 | 134.12 | 135.31 | 1,191,793 | +1.69(+1.26%) |
Aug 11, 2017 | 133.94 | 134.19 | 133.03 | 133.62 | 914,585 | +0.25(+0.19%) |
Aug 10, 2017 | 134.22 | 134.46 | 133.28 | 133.38 | 828,830 | -1.18(-0.87%) |
Aug 09, 2017 | 135.54 | 135.54 | 134.27 | 134.55 | 1,166,375 | -0.89(-0.66%) |
Aug 08, 2017 | 135.76 | 135.99 | 135.18 | 135.44 | 695,920 | -0.55(-0.40%) |
Aug 07, 2017 | 135.86 | 136.02 | 135.40 | 135.99 | 728,256 | +0.19(+0.14%) |
Aug 04, 2017 | 136.32 | 136.32 | 135.21 | 135.80 | 688,832 | +0.15(+0.11%) |
Aug 03, 2017 | 133.94 | 135.70 | 133.73 | 135.66 | 821,182 | +1.14(+0.85%) |
Aug 02, 2017 | 136.88 | 137.07 | 134.09 | 134.51 | 1,337,275 | -2.53(-1.85%) |
Aug 01, 2017 | 136.78 | 137.94 | 136.11 | 137.04 | 1,273,750 | +0.71(+0.52%) |
Jul 31, 2017 | 137.08 | 137.08 | 135.85 | 136.33 | 1,570,643 | -0.65(-0.47%) |
Jul 28, 2017 | 134.25 | 137.08 | 134.25 | 136.98 | 2,079,284 | +3.47(+2.60%) |
Jul 27, 2017 | 135.11 | 135.30 | 132.50 | 133.50 | 1,581,494 | -1.58(-1.17%) |
Jul 26, 2017 | 135.35 | 135.53 | 134.25 | 135.08 | 1,195,319 | -0.29(-0.21%) |
Jul 25, 2017 | 136.69 | 136.69 | 134.88 | 135.37 | 1,039,024 | -0.72(-0.53%) |
Jul 24, 2017 | 135.54 | 136.27 | 134.66 | 136.09 | 938,127 | +0.60(+0.44%) |
Jul 21, 2017 | 136.64 | 137.30 | 135.23 | 135.49 | 1,250,138 | -1.12(-0.82%) |
Jul 20, 2017 | 135.65 | 136.96 | 135.64 | 136.61 | 1,091,649 | +1.09(+0.81%) |
Jul 19, 2017 | 134.88 | 135.73 | 134.74 | 135.52 | 791,228 | +0.79(+0.58%) |
Jul 18, 2017 | 134.01 | 134.91 | 133.46 | 134.73 | 995,370 | +0.52(+0.39%) |
Jul 17, 2017 | 134.80 | 135.11 | 133.87 | 134.21 | 758,302 | -0.55(-0.41%) |
Jul 14, 2017 | 132.80 | 135.30 | 132.80 | 134.76 | 973,000 | +2.04(+1.54%) |
Jul 13, 2017 | 133.79 | 133.85 | 132.45 | 132.72 | 1,221,956 | -1.07(-0.80%) |
Jul 12, 2017 | 130.71 | 134.48 | 130.57 | 133.79 | 2,033,710 | +3.58(+2.75%) |
Jul 11, 2017 | 130.32 | 130.73 | 129.99 | 130.21 | 1,086,424 | -0.06(-0.04%) |
Jul 10, 2017 | 130.55 | 130.88 | 130.15 | 130.27 | 896,723 | -0.52(-0.40%) |
Jul 07, 2017 | 129.55 | 130.87 | 129.16 | 130.79 | 1,337,723 | +1.71(+1.33%) |
Jul 06, 2017 | 128.96 | 129.25 | 127.90 | 129.07 | 1,275,826 | -0.44(-0.34%) |
Jul 05, 2017 | 128.42 | 129.73 | 128.07 | 129.51 | 1,123,152 | +1.41(+1.10%) |
Jul 03, 2017 | 129.04 | 129.22 | 127.98 | 128.10 | 526,079 | -0.52(-0.40%) |
Jun 30, 2017 | 128.80 | 129.48 | 128.62 | 128.62 | 1,167,399 | -0.03(-0.02%) |
Jun 29, 2017 | 129.75 | 129.95 | 127.68 | 128.65 | 1,370,930 | -0.92(-0.71%) |
Jun 28, 2017 | 129.71 | 129.93 | 129.27 | 129.57 | 756,272 | +0.59(+0.46%) |
Jun 27, 2017 | 129.27 | 129.86 | 128.65 | 128.98 | 870,821 | -0.30(-0.23%) |
Jun 26, 2017 | 130.44 | 130.94 | 129.17 | 129.27 | 760,707 | -1.12(-0.86%) |
Jun 23, 2017 | 130.46 | 131.19 | 129.98 | 130.39 | 1,256,730 | -0.09(-0.07%) |
Jun 22, 2017 | 129.77 | 130.65 | 129.67 | 130.48 | 1,356,659 | +0.39(+0.30%) |
Jun 21, 2017 | 130.70 | 131.19 | 129.74 | 130.09 | 1,578,155 | -0.17(-0.13%) |
Jun 20, 2017 | 130.69 | 131.50 | 130.11 | 130.26 | 1,140,304 | -0.37(-0.28%) |
Jun 19, 2017 | 131.80 | 132.28 | 130.16 | 130.63 | 1,414,728 | -0.79(-0.60%) |
Jun 16, 2017 | 130.74 | 131.54 | 130.12 | 131.43 | 1,713,570 | +0.93(+0.72%) |
Jun 15, 2017 | 130.35 | 130.71 | 129.13 | 130.49 | 1,123,637 | -0.61(-0.47%) |
Jun 14, 2017 | 130.97 | 131.81 | 130.48 | 131.10 | 1,238,469 | +0.66(+0.50%) |
Jun 13, 2017 | 130.34 | 131.03 | 129.25 | 130.45 | 1,084,769 | +0.52(+0.40%) |
Jun 12, 2017 | 130.82 | 130.99 | 127.69 | 129.93 | 1,793,777 | -1.16(-0.88%) |
Jun 09, 2017 | 131.76 | 132.13 | 130.48 | 131.08 | 1,292,954 | -0.52(-0.39%) |
Jun 08, 2017 | 133.62 | 130.77 | 131.60 | 1,822,293 | -1.86(-1.39%) | |
Jun 07, 2017 | 133.61 | 133.99 | 132.62 | 133.46 | 741,929 | +0.36(+0.27%) |
Jun 06, 2017 | 132.82 | 133.66 | 132.82 | 133.10 | 841,762 | -0.16(-0.12%) |
Jun 05, 2017 | 133.70 | 133.78 | 132.84 | 133.25 | 1,189,368 | -0.24(-0.18%) |
Jun 02, 2017 | 134.22 | 134.55 | 133.10 | 133.50 | 1,591,306 | -0.20(-0.15%) |