Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 131.23 | 131.57 | 130.65 | 130.91 | 1,951,242 | +0.52(+0.40%) |
Jun 30, 2017 | 129.63 | 130.90 | 129.43 | 130.39 | 4,283,408 | +1.05(+0.81%) |
Jun 29, 2017 | 129.85 | 130.05 | 128.79 | 129.33 | 3,359,248 | -0.91(-0.70%) |
Jun 28, 2017 | 129.84 | 130.43 | 129.50 | 130.24 | 5,984,038 | +0.84(+0.65%) |
Jun 27, 2017 | 128.40 | 130.26 | 128.14 | 129.40 | 5,373,156 | +0.70(+0.54%) |
Jun 26, 2017 | 128.92 | 129.17 | 128.46 | 128.71 | 4,855,600 | +0.09(+0.07%) |
Jun 23, 2017 | 131.88 | 131.93 | 128.27 | 128.61 | 13,438,090 | -3.54(-2.68%) |
Jun 22, 2017 | 132.97 | 133.51 | 132.15 | 132.16 | 3,938,124 | -0.94(-0.71%) |
Jun 21, 2017 | 134.22 | 134.75 | 132.96 | 133.10 | 4,789,617 | -0.92(-0.68%) |
Jun 20, 2017 | 134.92 | 135.34 | 133.96 | 134.02 | 4,942,682 | -0.97(-0.72%) |
Jun 19, 2017 | 133.37 | 135.17 | 132.93 | 134.99 | 6,113,125 | +1.84(+1.39%) |
Jun 16, 2017 | 132.81 | 133.19 | 132.10 | 133.14 | 10,712,381 | -0.11(-0.08%) |
Jun 15, 2017 | 132.71 | 133.68 | 131.68 | 133.25 | 4,673,306 | +0.01(+0.01%) |
Jun 14, 2017 | 131.32 | 133.69 | 130.86 | 133.24 | 7,058,220 | +2.35(+1.80%) |
Jun 13, 2017 | 129.46 | 130.93 | 129.25 | 130.89 | 4,416,229 | +1.54(+1.19%) |
Jun 12, 2017 | 129.88 | 130.30 | 128.97 | 129.35 | 5,263,501 | -0.66(-0.51%) |
Jun 09, 2017 | 130.90 | 130.90 | 129.86 | 130.01 | 5,535,775 | -0.46(-0.35%) |
Jun 08, 2017 | 131.95 | 130.37 | 130.47 | 4,754,813 | -1.24(-0.94%) | |
Jun 07, 2017 | 131.49 | 132.00 | 131.20 | 131.71 | 3,716,475 | +0.65(+0.49%) |
Jun 06, 2017 | 131.27 | 131.46 | 130.60 | 131.07 | 3,835,654 | -0.50(-0.38%) |
Jun 05, 2017 | 132.20 | 132.28 | 131.09 | 131.57 | 3,119,791 | -0.48(-0.36%) |
Jun 02, 2017 | 131.57 | 132.48 | 131.25 | 132.05 | 4,100,737 | +0.17(+0.13%) |