Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 132.97 | 134.36 | 132.96 | 133.61 | 453,614 | +0.99(+0.74%) |
Aug 30, 2017 | 131.83 | 132.90 | 131.82 | 132.63 | 236,389 | +0.58(+0.44%) |
Aug 29, 2017 | 131.36 | 132.34 | 131.06 | 132.05 | 343,254 | +0.17(+0.13%) |
Aug 28, 2017 | 132.24 | 132.50 | 131.38 | 131.88 | 508,328 | -0.08(-0.06%) |
Aug 25, 2017 | 132.35 | 132.40 | 131.66 | 131.95 | 324,157 | +0.30(+0.23%) |
Aug 24, 2017 | 132.45 | 132.45 | 131.44 | 131.65 | 236,518 | -0.56(-0.43%) |
Aug 23, 2017 | 132.58 | 133.56 | 132.01 | 132.22 | 300,293 | -0.80(-0.60%) |
Aug 22, 2017 | 130.76 | 133.15 | 130.43 | 133.01 | 651,565 | +2.23(+1.70%) |
Aug 21, 2017 | 131.00 | 131.25 | 130.13 | 130.79 | 418,376 | -0.05(-0.04%) |
Aug 18, 2017 | 131.78 | 131.88 | 130.69 | 130.84 | 567,309 | -0.69(-0.53%) |
Aug 17, 2017 | 133.69 | 133.88 | 131.48 | 131.53 | 407,994 | -2.22(-1.66%) |
Aug 16, 2017 | 133.91 | 134.13 | 133.36 | 133.74 | 519,387 | +0.11(+0.08%) |
Aug 15, 2017 | 133.62 | 133.98 | 132.68 | 133.63 | 500,344 | +0.07(+0.05%) |
Aug 14, 2017 | 132.96 | 133.88 | 132.47 | 133.56 | 414,169 | +1.37(+1.03%) |
Aug 11, 2017 | 132.74 | 133.58 | 132.13 | 132.20 | 375,893 | -0.66(-0.50%) |
Aug 10, 2017 | 132.94 | 133.63 | 132.26 | 132.86 | 484,006 | -0.82(-0.62%) |
Aug 09, 2017 | 133.15 | 134.05 | 132.71 | 133.69 | 421,893 | +0.53(+0.40%) |
Aug 08, 2017 | 135.59 | 135.91 | 133.00 | 133.15 | 666,701 | -2.90(-2.13%) |
Aug 07, 2017 | 135.95 | 136.20 | 135.25 | 136.05 | 629,489 | +0.04(+0.03%) |
Aug 04, 2017 | 135.87 | 136.14 | 135.21 | 136.02 | 432,291 | +0.46(+0.34%) |
Aug 03, 2017 | 136.04 | 136.04 | 134.63 | 135.56 | 635,185 | -0.51(-0.38%) |
Aug 02, 2017 | 136.55 | 136.78 | 135.42 | 136.07 | 696,863 | -0.72(-0.53%) |
Aug 01, 2017 | 136.55 | 137.02 | 136.03 | 136.79 | 484,154 | +0.77(+0.56%) |
Jul 31, 2017 | 136.31 | 136.94 | 135.86 | 136.03 | 780,165 | +0.33(+0.24%) |
Jul 28, 2017 | 133.67 | 136.18 | 133.32 | 135.70 | 752,677 | +2.25(+1.69%) |
Jul 27, 2017 | 133.34 | 133.69 | 130.11 | 133.44 | 1,294,306 | -3.30(-2.41%) |
Jul 26, 2017 | 135.81 | 137.50 | 135.39 | 136.75 | 740,156 | +1.32(+0.97%) |
Jul 25, 2017 | 135.94 | 135.94 | 134.83 | 135.43 | 517,334 | +0.26(+0.19%) |
Jul 24, 2017 | 134.34 | 135.39 | 134.06 | 135.16 | 586,643 | +0.59(+0.44%) |
Jul 21, 2017 | 133.39 | 135.02 | 133.39 | 134.58 | 287,297 | +0.84(+0.63%) |
Jul 20, 2017 | 133.77 | 134.18 | 132.99 | 133.73 | 498,947 | +0.25(+0.19%) |
Jul 19, 2017 | 132.55 | 133.63 | 132.03 | 133.48 | 510,765 | +1.12(+0.85%) |
Jul 18, 2017 | 130.38 | 132.36 | 130.07 | 132.36 | 457,547 | +1.37(+1.04%) |
Jul 17, 2017 | 130.63 | 131.57 | 130.36 | 130.99 | 388,863 | +0.27(+0.21%) |
Jul 14, 2017 | 130.34 | 131.03 | 130.34 | 130.72 | 296,385 | +0.60(+0.46%) |
Jul 13, 2017 | 130.92 | 131.24 | 129.97 | 130.12 | 445,256 | -0.63(-0.48%) |
Jul 12, 2017 | 130.85 | 131.46 | 130.53 | 130.75 | 513,517 | +0.81(+0.63%) |
Jul 11, 2017 | 129.99 | 130.42 | 129.29 | 129.94 | 414,698 | -0.06(-0.05%) |
Jul 10, 2017 | 129.42 | 130.24 | 128.65 | 130.00 | 364,763 | +0.59(+0.46%) |
Jul 07, 2017 | 128.96 | 130.42 | 128.96 | 129.41 | 555,034 | +1.08(+0.84%) |
Jul 06, 2017 | 129.59 | 129.59 | 127.81 | 128.34 | 838,403 | -2.18(-1.67%) |
Jul 05, 2017 | 128.77 | 130.70 | 128.55 | 130.52 | 597,939 | +1.44(+1.12%) |
Jul 03, 2017 | 128.97 | 129.90 | 128.29 | 129.08 | 279,515 | +0.55(+0.43%) |
Jun 30, 2017 | 129.22 | 129.25 | 128.35 | 128.52 | 669,197 | +0.25(+0.20%) |
Jun 29, 2017 | 130.24 | 130.40 | 127.12 | 128.27 | 426,635 | -2.21(-1.69%) |
Jun 28, 2017 | 130.11 | 130.91 | 129.22 | 130.48 | 539,681 | +1.09(+0.84%) |
Jun 27, 2017 | 130.00 | 130.53 | 128.96 | 129.39 | 311,474 | -1.01(-0.77%) |
Jun 26, 2017 | 130.67 | 131.27 | 129.87 | 130.40 | 269,513 | +0.04(+0.03%) |
Jun 23, 2017 | 129.83 | 130.58 | 129.20 | 130.37 | 629,578 | +0.43(+0.33%) |
Jun 22, 2017 | 130.06 | 130.14 | 128.63 | 129.94 | 452,202 | -0.09(-0.07%) |
Jun 21, 2017 | 130.93 | 130.93 | 128.87 | 130.03 | 504,341 | -0.50(-0.38%) |
Jun 20, 2017 | 132.18 | 132.50 | 130.10 | 130.53 | 745,301 | -2.09(-1.58%) |
Jun 19, 2017 | 134.03 | 134.69 | 132.30 | 132.62 | 839,729 | -0.73(-0.55%) |
Jun 16, 2017 | 132.57 | 133.83 | 132.11 | 133.35 | 1,004,316 | +0.90(+0.68%) |
Jun 15, 2017 | 130.92 | 132.57 | 130.42 | 132.45 | 515,465 | +0.57(+0.43%) |
Jun 14, 2017 | 131.78 | 132.84 | 131.24 | 131.88 | 777,230 | +0.63(+0.48%) |
Jun 13, 2017 | 128.65 | 131.74 | 128.48 | 131.25 | 755,558 | +3.28(+2.56%) |
Jun 12, 2017 | 126.60 | 128.50 | 126.25 | 127.97 | 598,765 | +1.23(+0.97%) |
Jun 09, 2017 | 126.71 | 127.57 | 125.95 | 126.75 | 411,128 | +0.06(+0.05%) |
Jun 08, 2017 | 128.51 | 125.80 | 126.68 | 679,716 | -1.80(-1.40%) | |
Jun 07, 2017 | 128.61 | 129.21 | 128.03 | 128.49 | 374,853 | +0.23(+0.18%) |
Jun 06, 2017 | 128.92 | 129.84 | 128.24 | 128.25 | 602,837 | -0.96(-0.75%) |
Jun 05, 2017 | 128.49 | 129.68 | 128.18 | 129.22 | 490,655 | +0.51(+0.40%) |
Jun 02, 2017 | 129.07 | 129.85 | 128.44 | 128.70 | 451,310 | -0.26(-0.20%) |