Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 138.96 | 141.95 | 138.76 | 140.97 | 1,984,221 | +2.46(+1.78%) |
Aug 30, 2017 | 138.57 | 138.97 | 137.58 | 138.51 | 1,061,594 | -0.16(-0.12%) |
Aug 29, 2017 | 138.62 | 139.50 | 138.33 | 138.67 | 1,389,283 | -1.06(-0.76%) |
Aug 28, 2017 | 139.55 | 140.19 | 138.62 | 139.72 | 1,081,911 | +0.71(+0.51%) |
Aug 25, 2017 | 139.09 | 139.44 | 138.62 | 139.02 | 1,013,487 | +0.67(+0.48%) |
Aug 24, 2017 | 139.03 | 139.52 | 138.23 | 138.35 | 1,326,485 | -0.30(-0.22%) |
Aug 23, 2017 | 139.21 | 139.86 | 138.03 | 138.65 | 1,916,124 | -1.03(-0.74%) |
Aug 22, 2017 | 137.94 | 140.39 | 137.17 | 139.68 | 2,014,264 | +2.02(+1.46%) |
Aug 21, 2017 | 137.59 | 138.27 | 136.71 | 137.66 | 2,488,089 | +0.13(+0.10%) |
Aug 18, 2017 | 137.72 | 138.72 | 137.23 | 137.53 | 2,102,270 | -0.78(-0.57%) |
Aug 17, 2017 | 138.73 | 140.66 | 137.94 | 138.31 | 1,986,723 | -0.76(-0.55%) |
Aug 16, 2017 | 141.14 | 141.22 | 138.59 | 139.07 | 2,672,050 | -1.53(-1.09%) |
Aug 15, 2017 | 140.81 | 141.00 | 140.34 | 140.60 | 1,349,360 | +0.17(+0.12%) |
Aug 14, 2017 | 142.29 | 142.90 | 140.33 | 140.43 | 1,473,511 | -0.86(-0.61%) |
Aug 11, 2017 | 142.61 | 142.74 | 141.04 | 141.29 | 1,723,817 | -1.02(-0.71%) |
Aug 10, 2017 | 144.46 | 144.46 | 142.27 | 142.30 | 2,113,059 | -3.01(-2.07%) |
Aug 09, 2017 | 147.62 | 147.68 | 144.66 | 145.32 | 1,565,756 | -2.82(-1.90%) |
Aug 08, 2017 | 146.37 | 149.14 | 146.05 | 148.13 | 1,603,139 | +1.49(+1.01%) |
Aug 07, 2017 | 145.77 | 146.65 | 144.88 | 146.65 | 1,029,092 | +0.93(+0.64%) |
Aug 04, 2017 | 147.04 | 147.62 | 145.04 | 145.71 | 1,157,778 | -0.61(-0.42%) |
Aug 03, 2017 | 148.03 | 148.88 | 145.04 | 146.33 | 2,483,408 | -4.02(-2.68%) |
Aug 02, 2017 | 150.71 | 151.37 | 146.01 | 150.35 | 2,619,826 | -1.55(-1.02%) |
Aug 01, 2017 | 153.82 | 153.97 | 151.23 | 151.90 | 1,400,296 | -0.58(-0.38%) |
Jul 31, 2017 | 153.12 | 153.35 | 152.10 | 152.48 | 1,461,923 | -0.60(-0.39%) |
Jul 28, 2017 | 153.63 | 153.63 | 150.09 | 153.08 | 2,083,775 | -0.02(-0.01%) |
Jul 27, 2017 | 150.72 | 154.32 | 147.40 | 153.10 | 3,454,356 | -3.60(-2.30%) |
Jul 26, 2017 | 156.49 | 157.85 | 154.78 | 156.70 | 1,491,383 | -1.20(-0.76%) |
Jul 25, 2017 | 157.15 | 158.33 | 156.38 | 157.90 | 997,636 | +0.84(+0.53%) |
Jul 24, 2017 | 155.43 | 157.65 | 155.43 | 157.06 | 1,449,286 | +0.77(+0.49%) |
Jul 21, 2017 | 155.88 | 156.54 | 155.09 | 156.29 | 1,292,242 | +0.80(+0.52%) |
Jul 20, 2017 | 155.11 | 157.19 | 155.06 | 155.49 | 2,025,790 | +0.21(+0.13%) |
Jul 19, 2017 | 156.57 | 156.61 | 153.16 | 155.28 | 2,115,661 | -0.53(-0.34%) |
Jul 18, 2017 | 157.89 | 157.92 | 155.58 | 155.81 | 1,672,911 | -2.55(-1.61%) |
Jul 17, 2017 | 157.85 | 159.07 | 157.00 | 158.37 | 1,724,284 | +0.58(+0.37%) |
Jul 14, 2017 | 156.45 | 158.56 | 156.09 | 157.78 | 964,884 | +1.10(+0.70%) |
Jul 13, 2017 | 157.01 | 157.35 | 155.49 | 156.68 | 765,721 | -0.01(-0.01%) |
Jul 12, 2017 | 156.37 | 157.68 | 155.49 | 156.69 | 1,005,735 | +1.07(+0.69%) |
Jul 11, 2017 | 155.43 | 156.11 | 154.15 | 155.61 | 1,141,863 | +0.46(+0.30%) |
Jul 10, 2017 | 154.48 | 156.00 | 154.12 | 155.15 | 1,653,742 | +0.03(+0.02%) |
Jul 07, 2017 | 154.10 | 155.68 | 153.26 | 155.12 | 1,188,600 | +1.51(+0.98%) |
Jul 06, 2017 | 155.42 | 156.72 | 152.84 | 153.62 | 1,415,858 | -2.06(-1.33%) |
Jul 05, 2017 | 155.12 | 156.60 | 154.34 | 155.68 | 1,093,021 | +0.68(+0.44%) |
Jul 03, 2017 | 155.70 | 157.35 | 154.94 | 155.00 | 612,684 | +0.01(+0.01%) |
Jun 30, 2017 | 154.95 | 155.73 | 153.80 | 154.99 | 1,311,292 | +0.85(+0.55%) |
Jun 29, 2017 | 157.29 | 157.59 | 152.92 | 154.15 | 2,146,130 | -2.81(-1.79%) |
Jun 28, 2017 | 158.02 | 158.66 | 156.29 | 156.95 | 1,146,652 | -0.07(-0.04%) |
Jun 27, 2017 | 157.26 | 159.47 | 156.43 | 157.02 | 1,540,034 | -0.87(-0.55%) |
Jun 26, 2017 | 157.59 | 158.81 | 156.93 | 157.88 | 1,659,462 | +0.61(+0.39%) |
Jun 23, 2017 | 156.19 | 157.40 | 154.72 | 157.27 | 4,163,785 | +1.31(+0.84%) |
Jun 22, 2017 | 153.71 | 157.53 | 153.41 | 155.96 | 1,862,003 | +2.54(+1.66%) |
Jun 21, 2017 | 151.20 | 153.71 | 150.78 | 153.42 | 1,253,744 | +1.79(+1.18%) |
Jun 20, 2017 | 151.91 | 152.75 | 151.41 | 151.63 | 866,034 | -0.74(-0.48%) |
Jun 19, 2017 | 151.02 | 152.77 | 150.26 | 152.37 | 1,862,682 | +1.81(+1.20%) |
Jun 16, 2017 | 154.69 | 154.95 | 149.69 | 150.56 | 3,143,702 | -3.84(-2.49%) |
Jun 15, 2017 | 152.74 | 155.31 | 152.12 | 154.40 | 1,684,736 | +0.51(+0.33%) |
Jun 14, 2017 | 153.16 | 155.07 | 152.38 | 153.89 | 1,065,827 | +1.15(+0.75%) |
Jun 13, 2017 | 153.18 | 153.46 | 151.94 | 152.74 | 1,136,630 | +0.36(+0.23%) |
Jun 12, 2017 | 153.92 | 155.02 | 152.02 | 152.38 | 2,279,570 | -1.53(-0.99%) |
Jun 09, 2017 | 152.58 | 154.02 | 152.24 | 153.91 | 1,145,242 | +1.17(+0.76%) |
Jun 08, 2017 | 153.42 | 151.66 | 152.74 | 1,279,376 | +0.53(+0.35%) | |
Jun 07, 2017 | 152.69 | 152.77 | 151.29 | 152.21 | 1,332,444 | -0.33(-0.22%) |
Jun 06, 2017 | 155.90 | 155.90 | 151.89 | 152.54 | 2,507,720 | -3.73(-2.39%) |
Jun 05, 2017 | 156.52 | 156.54 | 154.74 | 156.27 | 1,433,304 | +0.19(+0.12%) |
Jun 02, 2017 | 156.12 | 156.37 | 154.90 | 156.09 | 1,615,912 | -0.21(-0.13%) |