Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 159.71 | 160.04 | 158.41 | 159.18 | 138,559 | -0.30(-0.19%) |
Sep 28, 2017 | 160.24 | 160.50 | 158.53 | 159.48 | 230,203 | -1.08(-0.67%) |
Sep 27, 2017 | 159.81 | 160.93 | 158.73 | 160.56 | 197,678 | +1.25(+0.78%) |
Sep 26, 2017 | 160.80 | 160.80 | 159.16 | 159.31 | 128,280 | -1.14(-0.71%) |
Sep 25, 2017 | 160.83 | 161.30 | 159.55 | 160.45 | 159,752 | -0.58(-0.36%) |
Sep 22, 2017 | 160.87 | 161.58 | 160.28 | 161.03 | 110,129 | +0.27(+0.17%) |
Sep 21, 2017 | 160.26 | 161.00 | 159.00 | 160.76 | 180,565 | +0.56(+0.35%) |
Sep 20, 2017 | 158.95 | 160.46 | 158.15 | 160.20 | 165,711 | +1.36(+0.86%) |
Sep 19, 2017 | 158.36 | 159.54 | 157.54 | 158.84 | 239,957 | +0.59(+0.37%) |
Sep 18, 2017 | 155.78 | 158.33 | 155.62 | 158.25 | 177,358 | +3.07(+1.98%) |
Sep 15, 2017 | 154.49 | 155.71 | 153.95 | 155.18 | 267,922 | +0.48(+0.31%) |
Sep 14, 2017 | 154.39 | 155.24 | 153.99 | 154.70 | 188,652 | +0.20(+0.13%) |
Sep 13, 2017 | 154.60 | 155.01 | 153.23 | 154.50 | 216,338 | -0.11(-0.07%) |
Sep 12, 2017 | 153.91 | 154.91 | 153.48 | 154.61 | 187,734 | +0.97(+0.63%) |
Sep 11, 2017 | 152.17 | 153.78 | 151.67 | 153.64 | 192,554 | +2.61(+1.73%) |
Sep 08, 2017 | 148.37 | 151.21 | 147.83 | 151.03 | 151,728 | +2.01(+1.35%) |
Sep 07, 2017 | 148.87 | 149.08 | 147.43 | 149.02 | 159,670 | +0.40(+0.27%) |
Sep 06, 2017 | 149.72 | 149.73 | 147.69 | 148.62 | 123,872 | -0.28(-0.19%) |
Sep 05, 2017 | 150.61 | 150.99 | 148.36 | 148.90 | 141,130 | -1.65(-1.10%) |
Sep 01, 2017 | 150.54 | 151.54 | 150.11 | 150.55 | 168,479 | +0.49(+0.33%) |
Aug 31, 2017 | 149.26 | 150.37 | 148.23 | 150.06 | 129,517 | +1.30(+0.87%) |
Aug 30, 2017 | 147.54 | 149.16 | 147.02 | 148.76 | 121,448 | +1.16(+0.79%) |
Aug 29, 2017 | 144.50 | 147.73 | 144.50 | 147.60 | 146,163 | +2.20(+1.51%) |
Aug 28, 2017 | 145.89 | 145.89 | 144.40 | 145.40 | 78,178 | +0.09(+0.06%) |
Aug 25, 2017 | 146.11 | 146.25 | 145.15 | 145.31 | 91,110 | -0.22(-0.15%) |
Aug 24, 2017 | 144.65 | 145.94 | 144.28 | 145.53 | 171,495 | +1.08(+0.75%) |
Aug 23, 2017 | 144.10 | 145.01 | 143.93 | 144.45 | 98,847 | -0.50(-0.34%) |
Aug 22, 2017 | 143.96 | 145.44 | 143.50 | 144.95 | 109,395 | +1.43(+1.00%) |
Aug 21, 2017 | 143.89 | 144.81 | 142.78 | 143.52 | 154,825 | -0.42(-0.29%) |
Aug 18, 2017 | 143.47 | 144.66 | 143.01 | 143.94 | 172,422 | -0.07(-0.05%) |
Aug 17, 2017 | 146.77 | 147.69 | 143.66 | 144.01 | 129,133 | -3.28(-2.23%) |
Aug 16, 2017 | 147.59 | 147.95 | 146.63 | 147.29 | 157,625 | +0.31(+0.21%) |
Aug 15, 2017 | 147.35 | 147.96 | 146.39 | 146.98 | 132,787 | -0.18(-0.12%) |
Aug 14, 2017 | 146.09 | 147.56 | 145.01 | 147.16 | 125,900 | +2.39(+1.65%) |
Aug 11, 2017 | 145.47 | 146.43 | 144.76 | 144.77 | 130,675 | -0.21(-0.14%) |
Aug 10, 2017 | 146.52 | 146.75 | 144.79 | 144.98 | 167,259 | -2.14(-1.45%) |
Aug 09, 2017 | 146.32 | 147.43 | 146.04 | 147.12 | 180,206 | +0.32(+0.22%) |
Aug 08, 2017 | 147.04 | 147.62 | 144.82 | 146.80 | 153,040 | -0.33(-0.22%) |
Aug 07, 2017 | 148.20 | 148.24 | 146.64 | 147.13 | 203,031 | -1.17(-0.79%) |
Aug 04, 2017 | 148.62 | 148.62 | 146.69 | 148.30 | 197,528 | +0.79(+0.54%) |
Aug 03, 2017 | 145.00 | 148.37 | 142.17 | 147.51 | 374,778 | +8.88(+6.41%) |
Aug 02, 2017 | 136.85 | 138.95 | 136.03 | 138.63 | 232,177 | +1.79(+1.31%) |
Aug 01, 2017 | 137.32 | 137.81 | 136.32 | 136.84 | 126,545 | +0.50(+0.37%) |
Jul 31, 2017 | 137.30 | 137.30 | 136.11 | 136.34 | 102,591 | -0.68(-0.50%) |
Jul 28, 2017 | 135.88 | 137.31 | 135.74 | 137.02 | 102,105 | +1.07(+0.79%) |
Jul 27, 2017 | 136.86 | 137.44 | 135.43 | 135.95 | 155,717 | -0.15(-0.11%) |
Jul 26, 2017 | 137.61 | 138.11 | 135.97 | 136.10 | 141,241 | -1.31(-0.95%) |
Jul 25, 2017 | 137.50 | 138.74 | 136.00 | 137.41 | 306,706 | +0.78(+0.57%) |
Jul 24, 2017 | 136.19 | 136.83 | 135.41 | 136.63 | 174,656 | +0.66(+0.49%) |
Jul 21, 2017 | 135.14 | 136.10 | 134.56 | 135.97 | 173,871 | +0.50(+0.37%) |
Jul 20, 2017 | 136.51 | 136.96 | 135.18 | 135.47 | 243,467 | -1.03(-0.75%) |
Jul 19, 2017 | 134.97 | 136.61 | 134.73 | 136.50 | 248,400 | +2.11(+1.57%) |
Jul 18, 2017 | 135.40 | 135.60 | 134.09 | 134.39 | 235,870 | -1.29(-0.95%) |
Jul 17, 2017 | 134.19 | 136.08 | 133.43 | 135.68 | 231,437 | +1.30(+0.97%) |
Jul 14, 2017 | 133.87 | 135.12 | 133.78 | 134.38 | 173,994 | +0.70(+0.52%) |
Jul 13, 2017 | 134.99 | 134.99 | 133.33 | 133.68 | 178,065 | -1.18(-0.87%) |
Jul 12, 2017 | 133.97 | 135.82 | 133.97 | 134.86 | 150,026 | +1.82(+1.37%) |
Jul 11, 2017 | 132.89 | 133.40 | 131.23 | 133.04 | 124,288 | +0.32(+0.24%) |
Jul 10, 2017 | 132.93 | 133.95 | 131.99 | 132.72 | 165,822 | -0.53(-0.40%) |
Jul 07, 2017 | 129.73 | 133.68 | 129.67 | 133.25 | 232,449 | +3.82(+2.95%) |
Jul 06, 2017 | 130.48 | 131.73 | 129.26 | 129.43 | 301,544 | -1.85(-1.41%) |
Jul 05, 2017 | 129.61 | 131.50 | 128.92 | 131.28 | 263,034 | +3.17(+2.47%) |