Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 161.15 | 163.19 | 160.26 | 162.08 | 550,612 | +0.93(+0.58%) |
Sep 28, 2017 | 160.87 | 161.88 | 158.89 | 161.15 | 577,392 | +0.08(+0.05%) |
Sep 27, 2017 | 162.67 | 165.76 | 160.45 | 161.07 | 1,170,288 | -0.86(-0.53%) |
Sep 26, 2017 | 158.32 | 163.07 | 157.48 | 161.93 | 1,470,755 | +8.22(+5.35%) |
Sep 25, 2017 | 152.03 | 154.22 | 149.37 | 153.71 | 985,636 | +1.98(+1.30%) |
Sep 22, 2017 | 150.95 | 152.12 | 150.32 | 151.73 | 419,910 | +1.31(+0.87%) |
Sep 21, 2017 | 150.28 | 151.06 | 149.02 | 150.41 | 730,188 | +2.60(+1.76%) |
Sep 20, 2017 | 146.98 | 148.01 | 146.30 | 147.81 | 251,448 | +1.09(+0.74%) |
Sep 19, 2017 | 146.77 | 147.20 | 145.98 | 146.73 | 207,970 | +0.10(+0.07%) |
Sep 18, 2017 | 145.78 | 146.75 | 144.69 | 146.63 | 251,382 | +0.98(+0.67%) |
Sep 15, 2017 | 145.16 | 145.70 | 144.34 | 145.65 | 393,288 | +0.33(+0.23%) |
Sep 14, 2017 | 144.89 | 145.66 | 143.92 | 145.31 | 354,416 | +0.94(+0.65%) |
Sep 13, 2017 | 144.70 | 145.66 | 144.36 | 144.38 | 218,018 | -0.57(-0.39%) |
Sep 12, 2017 | 143.66 | 145.03 | 142.40 | 144.94 | 189,929 | +1.73(+1.21%) |
Sep 11, 2017 | 143.97 | 145.21 | 142.18 | 143.22 | 250,687 | +0.02(+0.01%) |
Sep 08, 2017 | 141.95 | 144.37 | 141.53 | 143.20 | 229,608 | +0.97(+0.68%) |
Sep 07, 2017 | 141.46 | 142.30 | 140.96 | 142.23 | 277,505 | +0.92(+0.65%) |
Sep 06, 2017 | 141.74 | 142.54 | 140.52 | 141.31 | 342,305 | -0.43(-0.30%) |
Sep 05, 2017 | 141.89 | 142.81 | 140.27 | 141.74 | 258,877 | -0.53(-0.37%) |
Sep 01, 2017 | 141.74 | 142.79 | 140.62 | 142.27 | 216,843 | +0.83(+0.58%) |
Aug 31, 2017 | 141.44 | 142.77 | 141.22 | 141.44 | 285,681 | +0.23(+0.17%) |
Aug 30, 2017 | 139.94 | 141.62 | 139.56 | 141.21 | 190,603 | +1.25(+0.89%) |
Aug 29, 2017 | 140.16 | 141.02 | 139.77 | 139.96 | 253,453 | -0.50(-0.35%) |
Aug 28, 2017 | 142.09 | 142.28 | 140.12 | 140.45 | 286,792 | -1.85(-1.30%) |
Aug 25, 2017 | 142.32 | 143.16 | 141.81 | 142.30 | 159,131 | +0.53(+0.37%) |
Aug 24, 2017 | 141.81 | 142.95 | 141.09 | 141.78 | 166,759 | +0.45(+0.32%) |
Aug 23, 2017 | 142.92 | 143.00 | 141.09 | 141.33 | 260,054 | -2.18(-1.52%) |
Aug 22, 2017 | 141.93 | 143.76 | 141.34 | 143.51 | 293,107 | +1.63(+1.15%) |
Aug 21, 2017 | 142.01 | 142.59 | 141.06 | 141.87 | 397,694 | -0.21(-0.14%) |
Aug 18, 2017 | 143.51 | 144.64 | 142.05 | 142.08 | 290,113 | -1.86(-1.29%) |
Aug 17, 2017 | 146.15 | 146.43 | 143.93 | 143.94 | 146,135 | -2.29(-1.56%) |
Aug 16, 2017 | 145.11 | 147.01 | 144.65 | 146.23 | 223,946 | +1.30(+0.89%) |
Aug 15, 2017 | 144.36 | 145.39 | 143.82 | 144.93 | 187,829 | +0.56(+0.39%) |
Aug 14, 2017 | 143.01 | 144.72 | 142.37 | 144.37 | 167,224 | +2.50(+1.76%) |
Aug 11, 2017 | 141.15 | 142.39 | 140.96 | 141.87 | 265,588 | +0.04(+0.03%) |
Aug 10, 2017 | 144.63 | 144.77 | 140.74 | 141.82 | 420,006 | -3.17(-2.19%) |
Aug 09, 2017 | 143.50 | 145.40 | 142.66 | 144.99 | 346,006 | +1.18(+0.82%) |
Aug 08, 2017 | 145.10 | 145.14 | 143.55 | 143.81 | 203,442 | -1.39(-0.96%) |
Aug 07, 2017 | 146.40 | 147.28 | 144.91 | 145.21 | 258,290 | -1.14(-0.78%) |
Aug 04, 2017 | 147.62 | 147.62 | 145.55 | 146.34 | 202,082 | -0.97(-0.66%) |
Aug 03, 2017 | 146.44 | 147.91 | 146.22 | 147.32 | 263,956 | +0.38(+0.26%) |
Aug 02, 2017 | 148.13 | 148.13 | 145.55 | 146.93 | 188,668 | -1.18(-0.80%) |
Aug 01, 2017 | 150.19 | 150.43 | 147.41 | 148.11 | 421,526 | -1.30(-0.87%) |
Jul 31, 2017 | 147.76 | 150.29 | 147.37 | 149.41 | 308,459 | +1.99(+1.35%) |
Jul 28, 2017 | 146.39 | 148.23 | 146.39 | 147.41 | 306,136 | +0.22(+0.15%) |
Jul 27, 2017 | 148.06 | 148.06 | 145.69 | 147.19 | 346,186 | -0.65(-0.44%) |
Jul 26, 2017 | 149.34 | 149.39 | 147.80 | 147.84 | 218,321 | -1.13(-0.76%) |
Jul 25, 2017 | 149.16 | 149.71 | 148.45 | 148.98 | 290,731 | +0.40(+0.27%) |
Jul 24, 2017 | 148.60 | 149.83 | 148.55 | 148.57 | 304,269 | +0.17(+0.11%) |
Jul 21, 2017 | 148.17 | 148.46 | 147.50 | 148.41 | 162,445 | +0.47(+0.32%) |
Jul 20, 2017 | 146.27 | 148.33 | 146.24 | 147.93 | 226,654 | +1.88(+1.28%) |
Jul 19, 2017 | 144.92 | 146.38 | 144.29 | 146.06 | 285,220 | +1.24(+0.86%) |
Jul 18, 2017 | 144.78 | 145.37 | 143.50 | 144.81 | 328,858 | -0.32(-0.22%) |
Jul 17, 2017 | 146.02 | 146.09 | 144.08 | 145.13 | 307,140 | -0.84(-0.58%) |
Jul 14, 2017 | 147.06 | 145.77 | 145.97 | 313,730 | -0.93(-0.63%) | |
Jul 13, 2017 | 146.55 | 147.33 | 145.67 | 146.91 | 241,137 | +0.43(+0.29%) |
Jul 12, 2017 | 145.52 | 147.09 | 145.52 | 146.48 | 397,409 | +1.42(+0.98%) |
Jul 11, 2017 | 144.57 | 145.81 | 144.43 | 145.06 | 396,792 | +0.64(+0.45%) |
Jul 10, 2017 | 144.13 | 145.37 | 143.96 | 144.41 | 254,778 | -0.37(-0.25%) |
Jul 07, 2017 | 143.50 | 144.88 | 143.50 | 144.78 | 282,240 | +1.30(+0.91%) |
Jul 06, 2017 | 146.83 | 146.86 | 143.13 | 143.47 | 328,865 | -4.21(-2.85%) |
Jul 05, 2017 | 148.29 | 149.25 | 147.30 | 147.68 | 453,864 | -0.43(-0.29%) |