Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 129.48 | 131.60 | 129.28 | 131.45 | 783,468 | +2.54(+1.97%) |
Aug 30, 2017 | 127.93 | 129.48 | 127.60 | 128.91 | 713,780 | +0.81(+0.63%) |
Aug 29, 2017 | 127.84 | 128.41 | 126.29 | 128.10 | 728,334 | -0.28(-0.22%) |
Aug 28, 2017 | 130.22 | 130.67 | 128.33 | 128.39 | 781,149 | -1.30(-1.00%) |
Aug 25, 2017 | 129.81 | 131.10 | 129.41 | 129.69 | 870,128 | +0.29(+0.23%) |
Aug 24, 2017 | 128.99 | 129.79 | 128.48 | 129.40 | 1,065,489 | +0.64(+0.49%) |
Aug 23, 2017 | 129.75 | 130.35 | 128.06 | 128.76 | 964,901 | -1.46(-1.12%) |
Aug 22, 2017 | 128.83 | 130.38 | 128.39 | 130.22 | 534,609 | +1.39(+1.08%) |
Aug 21, 2017 | 129.06 | 129.47 | 128.46 | 128.83 | 448,705 | -0.14(-0.11%) |
Aug 18, 2017 | 129.23 | 129.56 | 128.62 | 128.97 | 549,594 | -0.55(-0.42%) |
Aug 17, 2017 | 130.85 | 131.62 | 129.40 | 129.51 | 527,393 | -1.57(-1.20%) |
Aug 16, 2017 | 131.57 | 132.39 | 130.69 | 131.09 | 625,596 | -0.27(-0.20%) |
Aug 15, 2017 | 131.30 | 131.94 | 131.00 | 131.36 | 453,184 | +0.22(+0.17%) |
Aug 14, 2017 | 131.92 | 131.92 | 130.91 | 131.14 | 475,695 | +0.24(+0.19%) |
Aug 11, 2017 | 131.16 | 131.75 | 130.51 | 130.90 | 527,414 | -0.16(-0.12%) |
Aug 10, 2017 | 131.78 | 132.06 | 130.93 | 131.06 | 713,456 | -1.13(-0.86%) |
Aug 09, 2017 | 131.83 | 132.61 | 131.06 | 132.19 | 505,264 | +0.27(+0.20%) |
Aug 08, 2017 | 132.25 | 133.16 | 131.70 | 131.92 | 539,919 | -0.65(-0.49%) |
Aug 07, 2017 | 132.86 | 132.87 | 131.29 | 132.57 | 607,918 | -0.37(-0.28%) |
Aug 04, 2017 | 134.91 | 134.91 | 132.44 | 132.94 | 754,059 | -1.60(-1.19%) |
Aug 03, 2017 | 134.00 | 135.00 | 133.58 | 134.54 | 804,062 | +0.59(+0.44%) |
Aug 02, 2017 | 134.21 | 134.37 | 132.93 | 133.95 | 671,630 | -0.51(-0.38%) |
Aug 01, 2017 | 134.00 | 134.84 | 133.25 | 134.46 | 804,904 | +1.30(+0.98%) |
Jul 31, 2017 | 134.26 | 134.45 | 133.08 | 133.16 | 820,079 | -0.97(-0.72%) |
Jul 28, 2017 | 133.78 | 134.47 | 132.85 | 134.13 | 743,411 | -0.03(-0.02%) |
Jul 27, 2017 | 135.33 | 136.02 | 133.58 | 134.16 | 1,125,638 | -0.90(-0.66%) |
Jul 26, 2017 | 131.72 | 137.61 | 131.52 | 135.05 | 1,789,469 | +3.55(+2.70%) |
Jul 25, 2017 | 132.22 | 132.22 | 129.44 | 131.50 | 1,233,621 | -0.80(-0.61%) |
Jul 24, 2017 | 131.16 | 132.47 | 131.02 | 132.30 | 1,248,752 | +1.12(+0.86%) |
Jul 21, 2017 | 130.64 | 131.65 | 129.84 | 131.18 | 595,870 | +0.36(+0.28%) |
Jul 20, 2017 | 131.75 | 129.76 | 130.82 | 807,966 | +0.93(+0.72%) | |
Jul 19, 2017 | 128.68 | 129.90 | 128.53 | 129.89 | 463,966 | +1.42(+1.11%) |
Jul 18, 2017 | 128.62 | 128.68 | 127.80 | 128.47 | 623,344 | -0.31(-0.24%) |
Jul 17, 2017 | 128.52 | 129.27 | 128.30 | 128.78 | 347,958 | +0.32(+0.25%) |
Jul 14, 2017 | 127.72 | 128.97 | 127.33 | 128.46 | 492,869 | +0.74(+0.58%) |
Jul 13, 2017 | 127.84 | 128.33 | 127.14 | 127.72 | 377,272 | -0.03(-0.02%) |
Jul 12, 2017 | 127.64 | 128.46 | 127.51 | 127.75 | 530,086 | +0.82(+0.65%) |
Jul 11, 2017 | 126.75 | 127.33 | 125.56 | 126.92 | 381,932 | -0.04(-0.03%) |
Jul 10, 2017 | 127.04 | 127.41 | 126.20 | 126.97 | 534,109 | +0.06(+0.05%) |
Jul 07, 2017 | 126.66 | 127.12 | 125.88 | 126.91 | 625,595 | +0.39(+0.31%) |
Jul 06, 2017 | 127.82 | 127.82 | 126.31 | 126.52 | 705,222 | -1.96(-1.53%) |
Jul 05, 2017 | 127.34 | 128.56 | 126.32 | 128.48 | 820,647 | +1.45(+1.14%) |
Jul 03, 2017 | 129.16 | 129.46 | 127.03 | 127.03 | 627,964 | -2.13(-1.65%) |
Jun 30, 2017 | 127.83 | 129.73 | 127.83 | 129.16 | 1,147,420 | +1.75(+1.37%) |
Jun 29, 2017 | 128.25 | 128.72 | 126.94 | 127.41 | 918,581 | -0.77(-0.60%) |
Jun 28, 2017 | 126.77 | 128.45 | 126.21 | 128.18 | 956,774 | +2.24(+1.78%) |
Jun 27, 2017 | 126.87 | 127.91 | 125.94 | 125.94 | 1,102,383 | -1.68(-1.31%) |
Jun 26, 2017 | 127.04 | 128.99 | 127.04 | 127.62 | 1,054,640 | +0.57(+0.45%) |
Jun 23, 2017 | 126.29 | 127.66 | 125.23 | 127.05 | 2,177,229 | +1.07(+0.85%) |
Jun 22, 2017 | 122.43 | 127.76 | 122.25 | 125.98 | 1,771,148 | +3.46(+2.82%) |
Jun 21, 2017 | 120.91 | 122.54 | 120.91 | 122.52 | 1,045,181 | +1.48(+1.22%) |
Jun 20, 2017 | 119.22 | 122.45 | 119.22 | 121.04 | 1,489,289 | +2.14(+1.80%) |
Jun 19, 2017 | 118.14 | 118.90 | 117.71 | 118.90 | 731,024 | +0.94(+0.80%) |
Jun 16, 2017 | 117.65 | 118.28 | 117.34 | 117.96 | 911,766 | +0.31(+0.26%) |
Jun 15, 2017 | 118.01 | 118.69 | 117.45 | 117.65 | 658,905 | -0.59(-0.50%) |
Jun 14, 2017 | 119.20 | 119.29 | 117.64 | 118.24 | 559,259 | -0.44(-0.37%) |
Jun 13, 2017 | 117.81 | 119.19 | 117.77 | 118.69 | 515,096 | +0.77(+0.65%) |
Jun 12, 2017 | 117.65 | 117.96 | 115.49 | 117.92 | 909,862 | +0.09(+0.08%) |
Jun 09, 2017 | 117.37 | 117.90 | 117.04 | 117.82 | 594,038 | +0.62(+0.53%) |
Jun 08, 2017 | 117.73 | 116.90 | 117.20 | 635,444 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.97 | 117.73 | 116.74 | 117.71 | 882,359 | +0.99(+0.85%) |
Jun 06, 2017 | 117.05 | 117.17 | 116.06 | 116.72 | 645,781 | -0.53(-0.45%) |
Jun 05, 2017 | 118.39 | 118.58 | 116.91 | 117.25 | 848,156 | -1.39(-1.17%) |
Jun 02, 2017 | 119.29 | 119.74 | 118.39 | 118.64 | 729,479 | -0.41(-0.35%) |