Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 126.25 | 130.12 | 125.88 | 129.00 | 130,225 | +3.27(+2.60%) |
Aug 30, 2017 | 126.95 | 127.10 | 125.06 | 125.73 | 142,608 | -0.97(-0.77%) |
Aug 29, 2017 | 125.38 | 128.48 | 125.33 | 126.70 | 159,089 | +0.39(+0.31%) |
Aug 28, 2017 | 125.78 | 126.42 | 125.30 | 126.31 | 100,168 | +0.55(+0.44%) |
Aug 25, 2017 | 126.43 | 126.63 | 125.17 | 125.76 | 40,881 | +0.12(+0.10%) |
Aug 24, 2017 | 126.11 | 126.79 | 125.35 | 125.64 | 44,067 | +0.00(+0.00%) |
Aug 23, 2017 | 125.84 | 126.59 | 125.00 | 125.64 | 58,686 | -0.50(-0.40%) |
Aug 22, 2017 | 125.72 | 128.16 | 125.66 | 126.14 | 134,689 | +0.93(+0.74%) |
Aug 21, 2017 | 125.60 | 126.21 | 123.36 | 125.21 | 153,703 | -0.72(-0.57%) |
Aug 18, 2017 | 126.94 | 127.49 | 125.15 | 125.93 | 183,883 | -1.53(-1.20%) |
Aug 17, 2017 | 128.13 | 129.26 | 126.79 | 127.46 | 123,516 | -1.26(-0.98%) |
Aug 16, 2017 | 128.89 | 129.53 | 127.23 | 128.72 | 125,359 | +0.03(+0.02%) |
Aug 15, 2017 | 128.73 | 129.86 | 127.25 | 128.69 | 194,300 | -0.23(-0.18%) |
Aug 14, 2017 | 129.05 | 132.49 | 128.52 | 128.92 | 343,905 | -0.09(-0.07%) |
Aug 11, 2017 | 128.14 | 129.89 | 126.07 | 129.01 | 157,806 | +1.27(+0.99%) |
Aug 10, 2017 | 129.89 | 130.60 | 127.10 | 127.74 | 135,823 | -2.86(-2.19%) |
Aug 09, 2017 | 130.92 | 132.92 | 128.77 | 130.60 | 115,129 | -0.89(-0.68%) |
Aug 08, 2017 | 131.98 | 132.42 | 130.67 | 131.49 | 124,983 | -0.64(-0.48%) |
Aug 07, 2017 | 135.56 | 135.63 | 131.50 | 132.13 | 154,016 | -3.60(-2.65%) |
Aug 04, 2017 | 135.89 | 132.98 | 135.73 | 158,030 | +2.17(+1.62%) | |
Aug 03, 2017 | 135.92 | 135.92 | 132.26 | 133.56 | 134,656 | -2.37(-1.74%) |
Aug 02, 2017 | 136.29 | 137.32 | 133.81 | 135.93 | 164,570 | -0.35(-0.26%) |
Aug 01, 2017 | 134.90 | 138.07 | 133.19 | 136.28 | 311,162 | +1.77(+1.32%) |
Jul 31, 2017 | 139.90 | 140.71 | 134.17 | 134.51 | 350,994 | -5.48(-3.91%) |
Jul 28, 2017 | 170.00 | 170.39 | 135.21 | 139.99 | 794,367 | -49.19(-26.00%) |
Jul 27, 2017 | 191.94 | 192.80 | 186.18 | 189.18 | 45,205 | -2.38(-1.24%) |
Jul 26, 2017 | 193.00 | 196.10 | 189.03 | 191.56 | 28,285 | -0.95(-0.49%) |
Jul 25, 2017 | 192.20 | 196.35 | 190.09 | 192.51 | 112,557 | +0.61(+0.32%) |
Jul 24, 2017 | 187.81 | 193.42 | 187.73 | 191.90 | 72,728 | +3.42(+1.81%) |
Jul 21, 2017 | 189.73 | 189.73 | 187.50 | 188.48 | 82,210 | -0.84(-0.44%) |
Jul 20, 2017 | 190.22 | 187.91 | 189.32 | 54,975 | -0.49(-0.26%) | |
Jul 19, 2017 | 189.27 | 190.09 | 186.39 | 189.81 | 62,295 | +1.06(+0.56%) |
Jul 18, 2017 | 186.36 | 188.98 | 185.44 | 188.75 | 79,082 | +2.93(+1.58%) |
Jul 17, 2017 | 184.72 | 186.79 | 184.16 | 185.82 | 49,768 | +1.09(+0.59%) |
Jul 14, 2017 | 185.80 | 186.25 | 184.38 | 184.73 | 32,286 | -1.06(-0.57%) |
Jul 13, 2017 | 187.20 | 194.49 | 184.68 | 185.79 | 32,605 | -1.89(-1.01%) |
Jul 12, 2017 | 185.11 | 188.65 | 185.11 | 187.68 | 44,758 | +3.34(+1.81%) |
Jul 11, 2017 | 184.32 | 186.87 | 182.29 | 184.34 | 77,228 | +0.57(+0.31%) |
Jul 10, 2017 | 184.68 | 186.95 | 183.80 | 183.77 | 45,828 | -1.22(-0.66%) |
Jul 07, 2017 | 183.44 | 186.96 | 183.44 | 184.99 | 47,935 | +2.37(+1.30%) |
Jul 06, 2017 | 183.06 | 184.99 | 181.80 | 182.62 | 58,041 | -1.90(-1.03%) |
Jul 05, 2017 | 186.32 | 186.89 | 183.59 | 184.52 | 67,028 | -2.02(-1.08%) |
Jul 03, 2017 | 192.04 | 192.25 | 186.10 | 186.54 | 46,525 | -5.13(-2.68%) |
Jun 30, 2017 | 189.70 | 192.36 | 189.10 | 191.67 | 180,106 | +2.57(+1.36%) |
Jun 29, 2017 | 189.12 | 189.99 | 186.51 | 189.10 | 166,558 | +0.27(+0.14%) |
Jun 28, 2017 | 185.99 | 189.67 | 185.50 | 188.83 | 121,892 | +3.72(+2.01%) |
Jun 27, 2017 | 184.11 | 187.27 | 184.11 | 185.11 | 108,281 | +0.27(+0.15%) |
Jun 26, 2017 | 185.60 | 187.82 | 184.56 | 184.84 | 149,662 | -0.11(-0.06%) |
Jun 23, 2017 | 187.77 | 184.95 | 263,035 | +0.35(+0.19%) | ||
Jun 22, 2017 | 185.10 | 185.11 | 182.87 | 184.60 | 94,400 | +0.13(+0.07%) |
Jun 21, 2017 | 183.63 | 185.34 | 182.80 | 184.47 | 79,552 | +1.33(+0.73%) |
Jun 20, 2017 | 181.87 | 183.94 | 181.87 | 183.14 | 42,535 | +0.75(+0.41%) |
Jun 19, 2017 | 182.97 | 183.42 | 180.96 | 182.39 | 39,190 | -0.21(-0.12%) |
Jun 16, 2017 | 182.25 | 183.92 | 182.00 | 182.60 | 76,096 | -0.22(-0.12%) |
Jun 15, 2017 | 182.16 | 183.55 | 181.14 | 182.82 | 74,170 | -0.58(-0.32%) |
Jun 14, 2017 | 182.78 | 184.88 | 181.32 | 183.40 | 68,306 | +1.28(+0.70%) |
Jun 13, 2017 | 180.79 | 183.49 | 180.14 | 182.12 | 108,283 | +0.93(+0.51%) |
Jun 12, 2017 | 180.28 | 182.74 | 177.50 | 181.19 | 85,922 | +0.40(+0.22%) |
Jun 09, 2017 | 184.78 | 185.46 | 178.67 | 180.79 | 81,434 | -3.82(-2.07%) |
Jun 08, 2017 | 181.89 | 185.20 | 181.83 | 184.61 | 53,833 | +2.09(+1.15%) |
Jun 07, 2017 | 182.99 | 185.41 | 181.70 | 182.52 | 72,676 | -0.30(-0.16%) |
Jun 06, 2017 | 183.71 | 185.81 | 182.12 | 182.82 | 69,989 | -1.31(-0.71%) |
Jun 05, 2017 | 188.21 | 188.21 | 183.77 | 184.13 | 48,127 | -4.19(-2.22%) |
Jun 02, 2017 | 185.65 | 189.50 | 184.88 | 188.32 | 105,755 | +2.38(+1.28%) |