Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 145.95 | 147.53 | 144.57 | 145.02 | 1,525,380 | -0.10(-0.07%) |
Sep 28, 2017 | 146.67 | 146.79 | 143.60 | 145.13 | 2,433,951 | -2.10(-1.43%) |
Sep 27, 2017 | 146.52 | 147.60 | 145.71 | 147.23 | 1,196,265 | +1.01(+0.69%) |
Sep 26, 2017 | 145.87 | 147.20 | 145.43 | 146.22 | 1,270,546 | +0.35(+0.24%) |
Sep 25, 2017 | 144.66 | 146.04 | 144.28 | 145.87 | 1,856,250 | +0.47(+0.32%) |
Sep 22, 2017 | 143.81 | 145.72 | 143.21 | 145.40 | 1,712,475 | +1.36(+0.94%) |
Sep 21, 2017 | 141.73 | 144.67 | 141.34 | 144.04 | 1,491,220 | +2.26(+1.59%) |
Sep 20, 2017 | 140.61 | 142.28 | 139.75 | 141.78 | 2,136,985 | +1.71(+1.22%) |
Sep 19, 2017 | 142.28 | 142.56 | 139.96 | 140.08 | 2,165,618 | -0.05(-0.03%) |
Sep 18, 2017 | 142.00 | 142.47 | 139.74 | 140.12 | 2,642,554 | -1.38(-0.97%) |
Sep 15, 2017 | 143.35 | 143.42 | 141.03 | 141.50 | 3,074,978 | -1.70(-1.19%) |
Sep 14, 2017 | 145.68 | 146.33 | 142.88 | 143.20 | 2,021,115 | -5.67(-3.81%) |
Sep 13, 2017 | 147.39 | 148.97 | 147.03 | 148.87 | 1,185,185 | +1.25(+0.84%) |
Sep 12, 2017 | 150.16 | 150.16 | 143.86 | 147.62 | 2,568,100 | -2.72(-1.81%) |
Sep 11, 2017 | 149.17 | 150.98 | 148.61 | 150.34 | 1,431,280 | +2.17(+1.47%) |
Sep 08, 2017 | 148.43 | 151.79 | 147.98 | 148.17 | 1,522,162 | +1.04(+0.71%) |
Sep 07, 2017 | 143.61 | 147.72 | 143.54 | 147.13 | 2,608,260 | +3.54(+2.47%) |
Sep 06, 2017 | 140.43 | 143.97 | 140.32 | 143.59 | 2,582,179 | +4.03(+2.89%) |
Sep 05, 2017 | 140.31 | 141.18 | 138.54 | 139.56 | 1,937,148 | -1.50(-1.06%) |
Sep 01, 2017 | 141.12 | 142.44 | 140.80 | 141.06 | 937,981 | +0.09(+0.07%) |
Aug 31, 2017 | 138.95 | 141.94 | 138.75 | 140.96 | 1,984,340 | +2.47(+1.78%) |
Aug 30, 2017 | 138.57 | 138.96 | 137.57 | 138.50 | 1,061,658 | -0.16(-0.12%) |
Aug 29, 2017 | 138.61 | 139.49 | 138.33 | 138.66 | 1,389,366 | -1.06(-0.76%) |
Aug 28, 2017 | 139.54 | 140.18 | 138.61 | 139.72 | 1,081,976 | +0.71(+0.51%) |
Aug 25, 2017 | 139.08 | 139.43 | 138.61 | 139.01 | 1,013,548 | +0.67(+0.48%) |
Aug 24, 2017 | 139.02 | 139.51 | 138.22 | 138.34 | 1,326,565 | -0.30(-0.22%) |
Aug 23, 2017 | 139.20 | 139.85 | 138.02 | 138.64 | 1,916,239 | -1.03(-0.74%) |
Aug 22, 2017 | 137.94 | 140.38 | 137.16 | 139.67 | 2,014,385 | +2.02(+1.46%) |
Aug 21, 2017 | 137.58 | 138.26 | 136.70 | 137.65 | 2,488,239 | +0.13(+0.10%) |
Aug 18, 2017 | 137.71 | 138.71 | 137.22 | 137.52 | 2,102,397 | -0.78(-0.57%) |
Aug 17, 2017 | 138.73 | 140.66 | 137.94 | 138.30 | 1,986,842 | -0.76(-0.55%) |
Aug 16, 2017 | 141.13 | 141.21 | 138.59 | 139.06 | 2,672,211 | -1.53(-1.09%) |
Aug 15, 2017 | 140.80 | 140.99 | 140.33 | 140.59 | 1,349,441 | +0.17(+0.12%) |
Aug 14, 2017 | 142.29 | 142.89 | 140.32 | 140.42 | 1,473,600 | -0.86(-0.61%) |
Aug 11, 2017 | 142.60 | 142.73 | 141.03 | 141.28 | 1,723,920 | -1.02(-0.72%) |
Aug 10, 2017 | 144.45 | 144.45 | 142.26 | 142.30 | 2,113,186 | -3.01(-2.07%) |
Aug 09, 2017 | 147.61 | 147.67 | 144.65 | 145.31 | 1,565,851 | -2.82(-1.90%) |
Aug 08, 2017 | 146.37 | 149.13 | 146.04 | 148.13 | 1,603,235 | +1.49(+1.01%) |
Aug 07, 2017 | 145.76 | 146.64 | 144.87 | 146.64 | 1,029,154 | +0.93(+0.64%) |
Aug 04, 2017 | 147.03 | 147.61 | 145.04 | 145.71 | 1,157,847 | -0.61(-0.42%) |
Aug 03, 2017 | 148.02 | 148.87 | 145.03 | 146.32 | 2,483,557 | -4.02(-2.68%) |
Aug 02, 2017 | 150.70 | 151.36 | 146.00 | 150.34 | 2,619,984 | -1.55(-1.02%) |
Aug 01, 2017 | 153.81 | 153.96 | 151.22 | 151.89 | 1,400,380 | -0.57(-0.38%) |
Jul 31, 2017 | 153.11 | 153.34 | 152.09 | 152.47 | 1,462,010 | -0.60(-0.39%) |
Jul 28, 2017 | 153.62 | 153.62 | 150.09 | 153.07 | 2,083,900 | -0.02(-0.01%) |
Jul 27, 2017 | 150.71 | 154.31 | 147.39 | 153.09 | 3,454,564 | -3.60(-2.30%) |
Jul 26, 2017 | 156.48 | 157.84 | 154.77 | 156.69 | 1,491,473 | -1.21(-0.76%) |
Jul 25, 2017 | 157.14 | 158.32 | 156.37 | 157.89 | 997,696 | +0.84(+0.53%) |
Jul 24, 2017 | 155.42 | 157.64 | 155.42 | 157.06 | 1,449,373 | +0.77(+0.49%) |
Jul 21, 2017 | 155.87 | 156.53 | 155.08 | 156.28 | 1,292,320 | +0.80(+0.51%) |
Jul 20, 2017 | 155.10 | 157.18 | 155.05 | 155.48 | 2,025,911 | +0.21(+0.13%) |
Jul 19, 2017 | 156.57 | 156.60 | 153.15 | 155.28 | 2,115,788 | -0.53(-0.34%) |
Jul 18, 2017 | 157.88 | 157.91 | 155.57 | 155.80 | 1,673,012 | -2.55(-1.61%) |
Jul 17, 2017 | 157.84 | 159.06 | 156.99 | 158.35 | 1,724,387 | +0.58(+0.37%) |
Jul 14, 2017 | 156.44 | 158.55 | 156.08 | 157.77 | 964,942 | +1.10(+0.70%) |
Jul 13, 2017 | 157.00 | 157.34 | 155.48 | 156.67 | 765,767 | -0.01(-0.01%) |
Jul 12, 2017 | 156.36 | 157.67 | 155.48 | 156.68 | 1,005,795 | +1.07(+0.69%) |
Jul 11, 2017 | 155.42 | 156.10 | 154.14 | 155.60 | 1,141,932 | +0.46(+0.30%) |
Jul 10, 2017 | 154.47 | 155.99 | 154.11 | 155.14 | 1,653,841 | +0.03(+0.02%) |
Jul 07, 2017 | 154.09 | 155.67 | 153.25 | 155.12 | 1,188,672 | +1.51(+0.98%) |
Jul 06, 2017 | 155.41 | 156.71 | 152.83 | 153.61 | 1,415,943 | -2.06(-1.33%) |
Jul 05, 2017 | 155.12 | 156.59 | 154.33 | 155.67 | 1,093,087 | +0.68(+0.44%) |