Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 145.96 | 147.54 | 144.58 | 145.03 | 1,525,288 | -0.10(-0.07%) |
Sep 28, 2017 | 146.68 | 146.80 | 143.61 | 145.14 | 2,433,805 | -2.11(-1.43%) |
Sep 27, 2017 | 146.53 | 147.61 | 145.72 | 147.24 | 1,196,193 | +1.01(+0.69%) |
Sep 26, 2017 | 145.88 | 147.21 | 145.44 | 146.23 | 1,270,469 | +0.35(+0.24%) |
Sep 25, 2017 | 144.66 | 146.05 | 144.29 | 145.88 | 1,856,138 | +0.47(+0.32%) |
Sep 22, 2017 | 143.81 | 145.73 | 143.22 | 145.41 | 1,712,372 | +1.36(+0.94%) |
Sep 21, 2017 | 141.74 | 144.68 | 141.35 | 144.05 | 1,491,131 | +2.26(+1.59%) |
Sep 20, 2017 | 140.62 | 142.29 | 139.76 | 141.79 | 2,136,857 | +1.71(+1.22%) |
Sep 19, 2017 | 142.29 | 142.57 | 139.97 | 140.08 | 2,165,488 | -0.05(-0.03%) |
Sep 18, 2017 | 142.01 | 142.48 | 139.75 | 140.13 | 2,642,396 | -1.38(-0.97%) |
Sep 15, 2017 | 143.36 | 143.43 | 141.04 | 141.51 | 3,074,794 | -1.70(-1.19%) |
Sep 14, 2017 | 145.68 | 146.34 | 142.89 | 143.21 | 2,020,993 | -5.66(-3.81%) |
Sep 13, 2017 | 147.40 | 148.98 | 147.03 | 148.88 | 1,185,114 | +1.25(+0.84%) |
Sep 12, 2017 | 150.17 | 150.17 | 143.87 | 147.63 | 2,567,946 | -2.72(-1.81%) |
Sep 11, 2017 | 149.18 | 150.99 | 148.62 | 150.35 | 1,431,194 | +2.17(+1.47%) |
Sep 08, 2017 | 148.44 | 151.80 | 147.99 | 148.18 | 1,522,071 | +1.04(+0.71%) |
Sep 07, 2017 | 143.62 | 147.73 | 143.55 | 147.14 | 2,608,104 | +3.54(+2.47%) |
Sep 06, 2017 | 140.43 | 143.98 | 140.32 | 143.60 | 2,582,024 | +4.03(+2.89%) |
Sep 05, 2017 | 140.32 | 141.19 | 138.55 | 139.56 | 1,937,032 | -1.50(-1.06%) |
Sep 01, 2017 | 141.13 | 142.44 | 140.81 | 141.07 | 937,925 | +0.09(+0.07%) |
Aug 31, 2017 | 138.96 | 141.95 | 138.76 | 140.97 | 1,984,221 | +2.46(+1.78%) |
Aug 30, 2017 | 138.57 | 138.97 | 137.58 | 138.51 | 1,061,594 | -0.16(-0.12%) |
Aug 29, 2017 | 138.62 | 139.50 | 138.33 | 138.67 | 1,389,283 | -1.06(-0.76%) |
Aug 28, 2017 | 139.55 | 140.19 | 138.62 | 139.72 | 1,081,911 | +0.71(+0.51%) |
Aug 25, 2017 | 139.09 | 139.44 | 138.62 | 139.02 | 1,013,487 | +0.67(+0.48%) |
Aug 24, 2017 | 139.03 | 139.52 | 138.23 | 138.35 | 1,326,485 | -0.30(-0.22%) |
Aug 23, 2017 | 139.21 | 139.86 | 138.03 | 138.65 | 1,916,124 | -1.03(-0.74%) |
Aug 22, 2017 | 137.94 | 140.39 | 137.17 | 139.68 | 2,014,264 | +2.02(+1.46%) |
Aug 21, 2017 | 137.59 | 138.27 | 136.71 | 137.66 | 2,488,089 | +0.13(+0.10%) |
Aug 18, 2017 | 137.72 | 138.72 | 137.23 | 137.53 | 2,102,270 | -0.78(-0.57%) |
Aug 17, 2017 | 138.73 | 140.66 | 137.94 | 138.31 | 1,986,723 | -0.76(-0.55%) |
Aug 16, 2017 | 141.14 | 141.22 | 138.59 | 139.07 | 2,672,050 | -1.53(-1.09%) |
Aug 15, 2017 | 140.81 | 141.00 | 140.34 | 140.60 | 1,349,360 | +0.17(+0.12%) |
Aug 14, 2017 | 142.29 | 142.90 | 140.33 | 140.43 | 1,473,511 | -0.86(-0.61%) |
Aug 11, 2017 | 142.61 | 142.74 | 141.04 | 141.29 | 1,723,817 | -1.02(-0.71%) |
Aug 10, 2017 | 144.46 | 144.46 | 142.27 | 142.30 | 2,113,059 | -3.01(-2.07%) |
Aug 09, 2017 | 147.62 | 147.68 | 144.66 | 145.32 | 1,565,756 | -2.82(-1.90%) |
Aug 08, 2017 | 146.37 | 149.14 | 146.05 | 148.13 | 1,603,139 | +1.49(+1.01%) |
Aug 07, 2017 | 145.77 | 146.65 | 144.88 | 146.65 | 1,029,092 | +0.93(+0.64%) |
Aug 04, 2017 | 147.04 | 147.62 | 145.04 | 145.71 | 1,157,778 | -0.61(-0.42%) |
Aug 03, 2017 | 148.03 | 148.88 | 145.04 | 146.33 | 2,483,408 | -4.02(-2.68%) |
Aug 02, 2017 | 150.71 | 151.37 | 146.01 | 150.35 | 2,619,826 | -1.55(-1.02%) |
Aug 01, 2017 | 153.82 | 153.97 | 151.23 | 151.90 | 1,400,296 | -0.58(-0.38%) |
Jul 31, 2017 | 153.12 | 153.35 | 152.10 | 152.48 | 1,461,923 | -0.60(-0.39%) |
Jul 28, 2017 | 153.63 | 153.63 | 150.09 | 153.08 | 2,083,775 | -0.02(-0.01%) |
Jul 27, 2017 | 150.72 | 154.32 | 147.40 | 153.10 | 3,454,356 | -3.60(-2.30%) |
Jul 26, 2017 | 156.49 | 157.85 | 154.78 | 156.70 | 1,491,383 | -1.20(-0.76%) |
Jul 25, 2017 | 157.15 | 158.33 | 156.38 | 157.90 | 997,636 | +0.84(+0.53%) |
Jul 24, 2017 | 155.43 | 157.65 | 155.43 | 157.06 | 1,449,286 | +0.77(+0.49%) |
Jul 21, 2017 | 155.88 | 156.54 | 155.09 | 156.29 | 1,292,242 | +0.80(+0.52%) |
Jul 20, 2017 | 155.11 | 157.19 | 155.06 | 155.49 | 2,025,790 | +0.21(+0.13%) |
Jul 19, 2017 | 156.57 | 156.61 | 153.16 | 155.28 | 2,115,661 | -0.53(-0.34%) |
Jul 18, 2017 | 157.89 | 157.92 | 155.58 | 155.81 | 1,672,911 | -2.55(-1.61%) |
Jul 17, 2017 | 157.85 | 159.07 | 157.00 | 158.37 | 1,724,284 | +0.58(+0.37%) |
Jul 14, 2017 | 156.45 | 158.56 | 156.09 | 157.78 | 964,884 | +1.10(+0.70%) |
Jul 13, 2017 | 157.01 | 157.35 | 155.49 | 156.68 | 765,721 | -0.01(-0.01%) |
Jul 12, 2017 | 156.37 | 157.68 | 155.49 | 156.69 | 1,005,735 | +1.07(+0.69%) |
Jul 11, 2017 | 155.43 | 156.11 | 154.15 | 155.61 | 1,141,863 | +0.46(+0.30%) |
Jul 10, 2017 | 154.48 | 156.00 | 154.12 | 155.15 | 1,653,742 | +0.03(+0.02%) |
Jul 07, 2017 | 154.10 | 155.68 | 153.26 | 155.12 | 1,188,600 | +1.51(+0.98%) |
Jul 06, 2017 | 155.42 | 156.72 | 152.84 | 153.62 | 1,415,858 | -2.06(-1.33%) |
Jul 05, 2017 | 155.12 | 156.60 | 154.34 | 155.68 | 1,093,021 | +0.68(+0.44%) |