Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 148.27 | 148.99 | 146.08 | 146.25 | 308,632 | -1.88(-1.27%) |
Sep 28, 2017 | 149.47 | 149.73 | 147.07 | 148.13 | 381,279 | -1.03(-0.69%) |
Sep 27, 2017 | 149.01 | 149.78 | 147.99 | 149.16 | 316,031 | +1.00(+0.67%) |
Sep 26, 2017 | 149.55 | 151.41 | 147.35 | 148.16 | 266,174 | -1.33(-0.89%) |
Sep 25, 2017 | 147.63 | 150.63 | 146.96 | 149.49 | 350,600 | +1.60(+1.08%) |
Sep 22, 2017 | 147.76 | 148.51 | 146.91 | 147.89 | 187,044 | +0.11(+0.07%) |
Sep 21, 2017 | 148.17 | 148.67 | 146.99 | 147.78 | 169,065 | -0.29(-0.20%) |
Sep 20, 2017 | 150.00 | 150.55 | 145.83 | 148.07 | 604,483 | -3.11(-2.06%) |
Sep 19, 2017 | 152.26 | 153.23 | 150.94 | 151.18 | 320,752 | -1.47(-0.96%) |
Sep 18, 2017 | 153.94 | 155.85 | 150.99 | 152.65 | 625,880 | +1.17(+0.77%) |
Sep 15, 2017 | 149.78 | 151.78 | 149.37 | 151.48 | 439,864 | +0.76(+0.50%) |
Sep 14, 2017 | 152.00 | 152.86 | 150.39 | 150.72 | 400,967 | -1.96(-1.28%) |
Sep 13, 2017 | 154.67 | 155.09 | 152.06 | 152.68 | 326,748 | -2.82(-1.81%) |
Sep 12, 2017 | 153.52 | 155.82 | 153.16 | 155.50 | 379,022 | +2.29(+1.49%) |
Sep 11, 2017 | 153.99 | 154.75 | 151.45 | 153.21 | 383,711 | +0.93(+0.61%) |
Sep 08, 2017 | 149.67 | 152.72 | 149.67 | 152.28 | 291,080 | +1.49(+0.99%) |
Sep 07, 2017 | 147.68 | 151.33 | 147.23 | 150.79 | 368,950 | +2.19(+1.47%) |
Sep 06, 2017 | 148.63 | 149.53 | 146.87 | 148.60 | 331,578 | +0.98(+0.66%) |
Sep 05, 2017 | 147.69 | 149.36 | 146.02 | 147.62 | 396,099 | +0.05(+0.03%) |
Sep 01, 2017 | 148.90 | 150.14 | 146.86 | 147.57 | 444,049 | -1.79(-1.20%) |
Aug 31, 2017 | 146.00 | 149.54 | 145.69 | 149.36 | 512,648 | +3.42(+2.34%) |
Aug 30, 2017 | 146.40 | 146.60 | 144.59 | 145.94 | 424,799 | +0.08(+0.05%) |
Aug 29, 2017 | 146.59 | 146.71 | 143.66 | 145.86 | 470,685 | -0.23(-0.16%) |
Aug 28, 2017 | 146.42 | 146.69 | 144.71 | 146.09 | 297,724 | +0.09(+0.06%) |
Aug 25, 2017 | 148.40 | 148.40 | 145.34 | 146.00 | 477,554 | -2.32(-1.56%) |
Aug 24, 2017 | 146.94 | 149.17 | 146.26 | 148.32 | 432,101 | +1.82(+1.24%) |
Aug 23, 2017 | 146.43 | 146.98 | 144.48 | 146.50 | 247,456 | -0.24(-0.16%) |
Aug 22, 2017 | 143.27 | 147.54 | 143.27 | 146.74 | 784,940 | +4.12(+2.89%) |
Aug 21, 2017 | 144.76 | 145.66 | 142.00 | 142.62 | 424,006 | -1.78(-1.23%) |
Aug 18, 2017 | 140.23 | 144.57 | 139.28 | 144.40 | 1,596,250 | -1.61(-1.10%) |
Aug 17, 2017 | 146.73 | 148.35 | 145.85 | 146.01 | 285,344 | -1.39(-0.94%) |
Aug 16, 2017 | 146.83 | 147.99 | 146.01 | 147.40 | 449,156 | +0.77(+0.53%) |
Aug 15, 2017 | 144.38 | 149.66 | 144.09 | 146.63 | 362,617 | +2.66(+1.85%) |
Aug 14, 2017 | 143.22 | 144.45 | 141.93 | 143.97 | 462,228 | +1.26(+0.88%) |
Aug 11, 2017 | 142.36 | 146.05 | 141.76 | 142.71 | 476,916 | -0.95(-0.66%) |
Aug 10, 2017 | 141.94 | 146.47 | 141.54 | 143.66 | 579,095 | +0.76(+0.53%) |
Aug 09, 2017 | 142.30 | 145.24 | 140.60 | 142.90 | 1,992,004 | -9.39(-6.17%) |
Aug 08, 2017 | 156.16 | 157.14 | 151.78 | 152.29 | 572,750 | -3.27(-2.10%) |
Aug 07, 2017 | 155.62 | 157.35 | 154.25 | 155.56 | 405,902 | -0.04(-0.03%) |
Aug 04, 2017 | 154.80 | 156.53 | 153.63 | 155.60 | 366,705 | +1.19(+0.77%) |
Aug 03, 2017 | 149.16 | 155.00 | 149.16 | 154.41 | 560,619 | +4.00(+2.66%) |
Aug 02, 2017 | 150.97 | 151.00 | 148.41 | 150.41 | 362,550 | -0.56(-0.37%) |
Aug 01, 2017 | 153.77 | 154.58 | 149.60 | 150.97 | 400,611 | -2.64(-1.72%) |
Jul 31, 2017 | 157.54 | 157.78 | 152.49 | 153.61 | 513,047 | -3.19(-2.03%) |
Jul 28, 2017 | 158.73 | 158.88 | 156.09 | 156.80 | 340,685 | -1.84(-1.16%) |
Jul 27, 2017 | 161.02 | 161.98 | 157.20 | 158.64 | 301,900 | -2.88(-1.78%) |
Jul 26, 2017 | 161.75 | 162.59 | 160.80 | 161.52 | 241,129 | +0.27(+0.17%) |
Jul 25, 2017 | 161.30 | 162.12 | 159.60 | 161.25 | 348,406 | +0.27(+0.17%) |
Jul 24, 2017 | 161.80 | 162.41 | 158.92 | 160.98 | 413,279 | -0.15(-0.09%) |
Jul 21, 2017 | 159.75 | 161.65 | 158.60 | 161.13 | 417,151 | +1.28(+0.80%) |
Jul 20, 2017 | 160.57 | 155.63 | 159.85 | 460,592 | +3.71(+2.38%) | |
Jul 19, 2017 | 156.87 | 157.79 | 155.04 | 156.14 | 259,200 | +0.29(+0.19%) |
Jul 18, 2017 | 154.97 | 155.91 | 153.71 | 155.85 | 413,327 | +0.47(+0.30%) |
Jul 17, 2017 | 154.97 | 156.41 | 154.16 | 155.38 | 440,666 | +0.91(+0.59%) |
Jul 14, 2017 | 156.29 | 154.34 | 154.47 | 292,353 | -0.91(-0.59%) | |
Jul 13, 2017 | 155.75 | 155.82 | 151.88 | 155.38 | 560,892 | -0.55(-0.35%) |
Jul 12, 2017 | 153.80 | 156.43 | 153.21 | 155.93 | 323,743 | +2.99(+1.96%) |
Jul 11, 2017 | 152.76 | 154.07 | 151.97 | 152.94 | 204,366 | -0.20(-0.13%) |
Jul 10, 2017 | 154.46 | 154.50 | 152.26 | 153.14 | 338,953 | -1.35(-0.87%) |
Jul 07, 2017 | 154.56 | 155.52 | 152.53 | 154.49 | 390,768 | +0.44(+0.29%) |
Jul 06, 2017 | 155.10 | 155.27 | 153.32 | 154.05 | 358,299 | -1.70(-1.09%) |
Jul 05, 2017 | 157.34 | 158.83 | 154.83 | 155.75 | 270,888 | -1.09(-0.69%) |