Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 165.57 | 167.68 | 164.24 | 167.51 | 1,976,578 | +2.91(+1.77%) |
Sep 28, 2017 | 161.67 | 164.83 | 160.86 | 164.60 | 2,277,172 | +2.20(+1.35%) |
Sep 27, 2017 | 158.51 | 163.51 | 156.66 | 162.40 | 3,358,443 | +9.01(+5.87%) |
Sep 26, 2017 | 156.00 | 156.31 | 151.65 | 153.39 | 2,816,572 | -0.66(-0.43%) |
Sep 25, 2017 | 159.33 | 159.33 | 153.91 | 154.05 | 2,444,547 | -5.94(-3.71%) |
Sep 22, 2017 | 155.44 | 160.20 | 155.16 | 159.99 | 1,748,396 | +4.03(+2.58%) |
Sep 21, 2017 | 156.77 | 157.10 | 154.01 | 155.96 | 2,392,270 | -0.67(-0.43%) |
Sep 20, 2017 | 160.60 | 160.81 | 154.26 | 156.63 | 2,586,815 | -3.71(-2.31%) |
Sep 19, 2017 | 160.75 | 161.17 | 159.33 | 160.34 | 2,371,757 | -0.17(-0.11%) |
Sep 18, 2017 | 157.89 | 161.30 | 157.47 | 160.51 | 3,114,580 | +3.91(+2.50%) |
Sep 15, 2017 | 156.26 | 157.63 | 155.57 | 156.60 | 2,972,678 | +0.37(+0.24%) |
Sep 14, 2017 | 154.66 | 157.85 | 154.16 | 156.23 | 2,145,318 | +0.96(+0.62%) |
Sep 13, 2017 | 155.97 | 156.15 | 153.79 | 155.27 | 1,576,383 | -0.14(-0.09%) |
Sep 12, 2017 | 154.10 | 156.21 | 152.93 | 155.41 | 1,865,411 | +1.96(+1.27%) |
Sep 11, 2017 | 151.24 | 154.08 | 151.15 | 153.45 | 2,084,898 | +3.80(+2.54%) |
Sep 08, 2017 | 149.65 | 152.31 | 149.25 | 149.65 | 1,915,751 | -2.56(-1.68%) |
Sep 07, 2017 | 149.27 | 152.31 | 148.83 | 152.22 | 1,502,959 | +3.23(+2.17%) |
Sep 06, 2017 | 149.20 | 149.74 | 147.21 | 148.98 | 2,150,977 | +0.82(+0.55%) |
Sep 05, 2017 | 150.24 | 146.74 | 148.16 | 1,703,748 | -2.49(-1.65%) | |
Sep 01, 2017 | 149.90 | 152.72 | 149.37 | 150.65 | 1,739,698 | +0.79(+0.53%) |
Aug 31, 2017 | 149.53 | 151.07 | 149.14 | 149.86 | 1,985,255 | +0.89(+0.60%) |
Aug 30, 2017 | 146.65 | 148.97 | 146.06 | 148.97 | 1,740,279 | +2.41(+1.65%) |
Aug 29, 2017 | 143.21 | 147.03 | 142.75 | 146.56 | 1,364,600 | +1.49(+1.03%) |
Aug 28, 2017 | 142.95 | 145.40 | 142.41 | 145.06 | 1,393,291 | +2.54(+1.78%) |
Aug 25, 2017 | 143.83 | 144.43 | 141.32 | 142.53 | 1,408,847 | -0.87(-0.60%) |
Aug 24, 2017 | 146.46 | 146.99 | 142.74 | 143.40 | 1,632,256 | -2.60(-1.78%) |
Aug 23, 2017 | 147.29 | 148.04 | 145.13 | 146.00 | 2,011,040 | -1.91(-1.29%) |
Aug 22, 2017 | 143.75 | 148.22 | 143.75 | 147.90 | 2,793,587 | +4.88(+3.42%) |
Aug 21, 2017 | 145.47 | 145.78 | 141.77 | 143.02 | 1,721,869 | -1.89(-1.30%) |
Aug 18, 2017 | 144.64 | 146.15 | 142.97 | 144.90 | 2,131,828 | +1.83(+1.28%) |
Aug 17, 2017 | 146.72 | 147.68 | 142.93 | 143.07 | 2,170,563 | -4.30(-2.92%) |
Aug 16, 2017 | 145.77 | 149.15 | 145.04 | 147.37 | 5,647,328 | +2.72(+1.88%) |
Aug 15, 2017 | 143.19 | 145.01 | 142.45 | 144.65 | 2,012,923 | +1.50(+1.05%) |
Aug 14, 2017 | 141.39 | 143.49 | 141.04 | 143.15 | 2,356,022 | +3.87(+2.78%) |
Aug 11, 2017 | 135.30 | 139.42 | 135.27 | 139.28 | 1,983,497 | +4.35(+3.23%) |
Aug 10, 2017 | 138.92 | 139.22 | 134.56 | 134.93 | 2,893,982 | -5.20(-3.71%) |
Aug 09, 2017 | 140.36 | 141.17 | 138.47 | 140.13 | 2,167,562 | -0.50(-0.35%) |
Aug 08, 2017 | 140.71 | 142.53 | 139.09 | 140.62 | 3,048,010 | -0.08(-0.06%) |
Aug 07, 2017 | 135.84 | 140.76 | 135.46 | 140.70 | 3,047,713 | +5.23(+3.86%) |
Aug 04, 2017 | 134.84 | 137.47 | 133.95 | 135.48 | 2,386,103 | +1.04(+0.77%) |
Aug 03, 2017 | 134.98 | 136.78 | 134.95 | 134.44 | 3,484,510 | -2.39(-1.75%) |
Aug 02, 2017 | 143.53 | 143.54 | 135.22 | 136.83 | 5,301,361 | -5.34(-3.75%) |
Aug 01, 2017 | 144.86 | 144.90 | 141.91 | 142.17 | 2,871,374 | -1.81(-1.25%) |
Jul 31, 2017 | 146.81 | 147.17 | 143.37 | 143.97 | 2,707,489 | -1.93(-1.32%) |
Jul 28, 2017 | 148.30 | 148.95 | 145.17 | 145.91 | 3,034,790 | -2.85(-1.92%) |
Jul 27, 2017 | 152.51 | 153.39 | 145.75 | 148.76 | 6,273,352 | -3.23(-2.13%) |
Jul 26, 2017 | 149.34 | 152.08 | 149.17 | 151.99 | 3,663,370 | +3.50(+2.36%) |
Jul 25, 2017 | 148.14 | 148.81 | 146.69 | 148.49 | 2,306,269 | +0.31(+0.21%) |
Jul 24, 2017 | 147.62 | 148.69 | 147.31 | 148.18 | 1,600,890 | +0.53(+0.36%) |
Jul 21, 2017 | 148.00 | 148.00 | 146.53 | 147.65 | 2,046,803 | -1.15(-0.77%) |
Jul 20, 2017 | 149.08 | 146.13 | 148.79 | 2,631,433 | +0.51(+0.35%) | |
Jul 19, 2017 | 144.91 | 148.56 | 144.68 | 148.28 | 3,003,407 | +4.41(+3.06%) |
Jul 18, 2017 | 141.75 | 144.09 | 141.06 | 143.87 | 2,029,003 | +2.14(+1.51%) |
Jul 17, 2017 | 142.46 | 142.94 | 140.62 | 141.73 | 1,836,803 | -0.29(-0.20%) |
Jul 14, 2017 | 140.57 | 142.30 | 139.91 | 142.02 | 1,616,835 | +2.13(+1.52%) |
Jul 13, 2017 | 139.99 | 141.13 | 139.19 | 139.89 | 1,618,044 | +0.32(+0.23%) |
Jul 12, 2017 | 140.32 | 141.16 | 138.07 | 139.57 | 1,974,415 | +0.78(+0.56%) |
Jul 11, 2017 | 136.61 | 139.78 | 136.34 | 138.79 | 3,050,037 | +2.60(+1.91%) |
Jul 10, 2017 | 134.28 | 136.34 | 133.50 | 136.19 | 2,524,108 | +2.45(+1.83%) |
Jul 07, 2017 | 132.72 | 135.14 | 132.21 | 133.74 | 3,274,297 | +3.83(+2.95%) |
Jul 06, 2017 | 127.70 | 130.66 | 127.01 | 129.91 | 3,097,490 | +1.23(+0.95%) |
Jul 05, 2017 | 126.78 | 128.84 | 126.35 | 128.69 | 2,900,307 | +2.93(+2.33%) |