Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 138.94 | 139.89 | 138.64 | 139.85 | 4,055,393 | +1.03(+0.74%) |
Sep 28, 2017 | 137.42 | 138.90 | 137.37 | 138.82 | 5,396,016 | +1.23(+0.89%) |
Sep 27, 2017 | 136.92 | 137.59 | 4,638,671 | -0.29(-0.21%) | ||
Sep 26, 2017 | 138.13 | 138.51 | 137.48 | 137.88 | 3,769,106 | +0.14(+0.10%) |
Sep 25, 2017 | 136.84 | 138.03 | 136.59 | 137.74 | 5,726,775 | +0.97(+0.71%) |
Sep 22, 2017 | 136.07 | 136.88 | 135.96 | 136.78 | 4,182,938 | +0.67(+0.49%) |
Sep 21, 2017 | 135.84 | 136.42 | 135.71 | 136.11 | 3,604,720 | +0.44(+0.32%) |
Sep 20, 2017 | 134.72 | 136.28 | 134.54 | 135.67 | 5,378,960 | +0.87(+0.65%) |
Sep 19, 2017 | 134.92 | 135.37 | 134.37 | 134.80 | 4,343,032 | -0.13(-0.09%) |
Sep 18, 2017 | 135.95 | 135.95 | 134.83 | 134.93 | 4,689,602 | -0.50(-0.37%) |
Sep 15, 2017 | 136.78 | 136.79 | 135.34 | 135.44 | 10,671,432 | -0.84(-0.61%) |
Sep 14, 2017 | 137.10 | 137.53 | 136.23 | 136.27 | 6,185,665 | -0.55(-0.40%) |
Sep 13, 2017 | 137.14 | 137.98 | 136.42 | 136.82 | 5,512,828 | +0.09(+0.07%) |
Sep 12, 2017 | 136.00 | 137.60 | 135.70 | 136.73 | 6,776,310 | +1.32(+0.97%) |
Sep 11, 2017 | 135.45 | 135.72 | 133.57 | 135.41 | 10,347,725 | -1.10(-0.81%) |
Sep 08, 2017 | 136.02 | 137.39 | 134.68 | 136.51 | 11,799,347 | +1.48(+1.10%) |
Sep 07, 2017 | 135.24 | 136.19 | 134.06 | 135.03 | 9,668,602 | +1.17(+0.88%) |
Sep 06, 2017 | 134.25 | 131.80 | 133.86 | 9,502,135 | +3.10(+2.37%) | |
Sep 05, 2017 | 129.71 | 131.60 | 129.71 | 130.76 | 8,781,635 | +1.84(+1.43%) |
Sep 01, 2017 | 128.47 | 129.06 | 128.05 | 128.92 | 3,956,693 | +0.78(+0.61%) |
Aug 31, 2017 | 128.77 | 129.04 | 128.12 | 128.14 | 7,113,832 | -0.11(-0.09%) |
Aug 30, 2017 | 128.25 | 128.47 | 127.64 | 128.25 | 4,257,281 | +0.14(+0.11%) |
Aug 29, 2017 | 128.31 | 129.02 | 127.42 | 128.12 | 6,278,570 | -0.56(-0.44%) |
Aug 28, 2017 | 129.15 | 129.53 | 127.86 | 128.68 | 8,051,148 | +1.48(+1.16%) |
Aug 25, 2017 | 126.23 | 127.95 | 126.14 | 127.20 | 3,585,894 | +1.19(+0.94%) |
Aug 24, 2017 | 127.27 | 128.01 | 125.79 | 126.01 | 4,395,072 | -0.72(-0.57%) |
Aug 23, 2017 | 126.29 | 127.06 | 125.31 | 126.73 | 6,159,236 | -0.69(-0.54%) |
Aug 22, 2017 | 126.89 | 127.99 | 126.89 | 127.42 | 3,844,107 | +0.60(+0.48%) |
Aug 21, 2017 | 125.03 | 127.40 | 124.86 | 126.82 | 4,967,619 | +1.45(+1.16%) |
Aug 18, 2017 | 127.17 | 127.17 | 124.91 | 125.36 | 8,222,630 | -1.85(-1.46%) |
Aug 17, 2017 | 129.04 | 129.33 | 127.17 | 127.22 | 5,247,655 | -2.19(-1.69%) |
Aug 16, 2017 | 128.73 | 130.01 | 128.48 | 129.41 | 7,109,909 | +1.77(+1.39%) |
Aug 15, 2017 | 131.13 | 131.54 | 126.02 | 127.64 | 15,914,520 | -3.48(-2.65%) |
Aug 14, 2017 | 132.63 | 132.64 | 130.52 | 131.12 | 7,833,717 | -0.53(-0.40%) |
Aug 11, 2017 | 130.99 | 132.36 | 130.88 | 131.65 | 4,294,809 | +0.85(+0.65%) |
Aug 10, 2017 | 131.91 | 132.58 | 130.80 | 130.80 | 5,215,717 | -1.17(-0.89%) |
Aug 09, 2017 | 130.35 | 132.23 | 130.32 | 131.97 | 4,523,395 | +1.62(+1.25%) |
Aug 08, 2017 | 130.32 | 131.07 | 130.12 | 130.35 | 3,764,759 | +0.00(+0.00%) |
Aug 07, 2017 | 131.30 | 129.60 | 130.35 | 4,510,198 | +0.51(+0.39%) | |
Aug 04, 2017 | 128.36 | 129.84 | 128.18 | 129.84 | 3,833,673 | +1.67(+1.30%) |
Aug 03, 2017 | 128.09 | 129.22 | 127.92 | 128.17 | 6,054,742 | +0.25(+0.19%) |
Aug 02, 2017 | 127.45 | 128.23 | 127.43 | 127.92 | 4,416,748 | +0.55(+0.43%) |
Aug 01, 2017 | 127.70 | 127.83 | 126.61 | 127.37 | 4,832,261 | +0.21(+0.17%) |
Jul 31, 2017 | 125.80 | 127.48 | 125.41 | 127.16 | 6,179,276 | +1.29(+1.03%) |
Jul 28, 2017 | 125.71 | 126.03 | 125.22 | 125.87 | 4,024,852 | +0.30(+0.24%) |
Jul 27, 2017 | 124.25 | 125.68 | 124.00 | 125.57 | 6,351,444 | +0.88(+0.71%) |
Jul 26, 2017 | 124.83 | 125.16 | 124.06 | 124.69 | 3,336,477 | -0.24(-0.19%) |
Jul 25, 2017 | 123.88 | 125.29 | 123.49 | 124.92 | 5,885,229 | +2.03(+1.65%) |
Jul 24, 2017 | 124.62 | 124.69 | 122.61 | 122.89 | 8,582,018 | -1.76(-1.41%) |
Jul 21, 2017 | 124.97 | 125.29 | 124.31 | 124.65 | 10,729,745 | -0.32(-0.26%) |
Jul 20, 2017 | 129.67 | 129.68 | 123.77 | 124.97 | 21,484,382 | -5.33(-4.09%) |
Jul 19, 2017 | 129.67 | 130.90 | 129.67 | 130.30 | 3,304,024 | +0.96(+0.74%) |
Jul 18, 2017 | 130.69 | 130.78 | 129.18 | 129.34 | 4,451,253 | -1.46(-1.12%) |
Jul 17, 2017 | 129.96 | 131.32 | 129.81 | 130.81 | 4,901,789 | +0.86(+0.66%) |
Jul 14, 2017 | 130.62 | 129.04 | 129.95 | 4,221,744 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.90 | 131.01 | 129.71 | 130.29 | 3,868,238 | +0.59(+0.46%) |
Jul 12, 2017 | 128.74 | 130.17 | 128.43 | 129.70 | 5,030,471 | +1.69(+1.32%) |
Jul 11, 2017 | 128.73 | 129.04 | 127.92 | 128.01 | 6,637,747 | -0.49(-0.38%) |
Jul 10, 2017 | 129.38 | 129.42 | 128.35 | 128.50 | 5,977,842 | -0.89(-0.69%) |
Jul 07, 2017 | 129.23 | 129.94 | 129.11 | 129.39 | 4,441,683 | +0.15(+0.12%) |
Jul 06, 2017 | 129.00 | 129.61 | 128.53 | 129.24 | 4,009,742 | -0.54(-0.42%) |
Jul 05, 2017 | 130.91 | 131.15 | 128.74 | 129.78 | 5,214,816 | -1.12(-0.86%) |