Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 144.54 | 146.67 | 143.31 | 146.06 | 890,652 | +2.63(+1.84%) |
Aug 30, 2017 | 141.14 | 143.88 | 139.80 | 143.43 | 800,732 | +2.23(+1.58%) |
Aug 29, 2017 | 141.23 | 142.99 | 139.35 | 141.20 | 990,038 | +0.82(+0.58%) |
Aug 28, 2017 | 143.39 | 143.92 | 139.26 | 140.38 | 1,042,166 | -3.18(-2.22%) |
Aug 25, 2017 | 143.07 | 144.02 | 142.12 | 143.56 | 732,054 | +1.31(+0.92%) |
Aug 24, 2017 | 145.44 | 146.12 | 142.06 | 142.25 | 795,852 | -2.88(-1.99%) |
Aug 23, 2017 | 146.78 | 147.49 | 144.99 | 145.13 | 676,924 | -2.59(-1.75%) |
Aug 22, 2017 | 142.82 | 148.37 | 142.72 | 147.72 | 1,217,114 | +5.40(+3.79%) |
Aug 21, 2017 | 144.65 | 144.97 | 142.27 | 142.32 | 962,664 | -2.68(-1.85%) |
Aug 18, 2017 | 147.38 | 147.98 | 144.87 | 145.00 | 1,113,389 | -2.88(-1.95%) |
Aug 17, 2017 | 148.06 | 149.82 | 147.68 | 147.88 | 955,637 | -0.43(-0.29%) |
Aug 16, 2017 | 148.29 | 149.10 | 147.47 | 148.31 | 721,722 | +0.00(+0.00%) |
Aug 15, 2017 | 149.76 | 150.12 | 148.29 | 148.31 | 858,629 | -1.72(-1.14%) |
Aug 14, 2017 | 148.31 | 150.34 | 147.92 | 150.03 | 817,655 | +2.85(+1.94%) |
Aug 11, 2017 | 147.44 | 148.40 | 146.78 | 147.18 | 540,359 | +0.27(+0.18%) |
Aug 10, 2017 | 147.69 | 148.44 | 146.44 | 146.91 | 749,031 | -1.17(-0.79%) |
Aug 09, 2017 | 147.17 | 148.27 | 145.62 | 148.08 | 687,517 | +1.35(+0.92%) |
Aug 08, 2017 | 150.09 | 150.38 | 146.36 | 146.73 | 769,327 | -2.50(-1.67%) |
Aug 07, 2017 | 151.96 | 152.07 | 149.08 | 149.23 | 727,569 | -2.64(-1.74%) |
Aug 04, 2017 | 150.82 | 153.78 | 150.62 | 151.87 | 777,388 | +0.78(+0.52%) |
Aug 03, 2017 | 151.51 | 152.42 | 150.47 | 151.08 | 706,779 | -0.49(-0.32%) |
Aug 02, 2017 | 150.52 | 152.15 | 149.74 | 151.57 | 1,088,894 | +0.27(+0.18%) |
Aug 01, 2017 | 149.30 | 151.31 | 148.31 | 151.31 | 1,196,184 | +2.66(+1.79%) |
Jul 31, 2017 | 147.80 | 148.83 | 146.97 | 148.65 | 1,655,795 | +1.35(+0.91%) |
Jul 28, 2017 | 148.88 | 149.59 | 146.33 | 147.30 | 806,592 | -2.00(-1.34%) |
Jul 27, 2017 | 147.46 | 149.47 | 146.70 | 149.30 | 1,004,959 | +1.15(+0.78%) |
Jul 26, 2017 | 150.72 | 151.29 | 147.92 | 148.15 | 1,101,866 | -2.57(-1.70%) |
Jul 25, 2017 | 149.77 | 152.47 | 148.74 | 150.72 | 1,095,506 | +1.94(+1.31%) |
Jul 24, 2017 | 147.03 | 149.99 | 146.89 | 148.77 | 1,087,714 | +1.73(+1.18%) |
Jul 21, 2017 | 147.13 | 147.84 | 145.63 | 147.04 | 1,503,351 | -0.91(-0.61%) |
Jul 20, 2017 | 145.63 | 150.02 | 145.02 | 147.95 | 2,118,058 | +3.36(+2.32%) |
Jul 19, 2017 | 160.53 | 160.83 | 142.90 | 144.59 | 4,337,040 | -10.96(-7.04%) |
Jul 18, 2017 | 153.10 | 156.04 | 152.63 | 155.55 | 1,957,044 | +2.02(+1.32%) |
Jul 17, 2017 | 153.29 | 155.21 | 152.01 | 153.53 | 1,222,714 | +0.28(+0.19%) |
Jul 14, 2017 | 152.40 | 153.91 | 151.60 | 153.24 | 1,401,644 | +1.69(+1.11%) |
Jul 13, 2017 | 150.46 | 152.43 | 150.32 | 151.56 | 1,630,206 | +1.06(+0.71%) |
Jul 12, 2017 | 158.43 | 159.08 | 149.27 | 150.50 | 2,152,717 | -6.88(-4.37%) |
Jul 11, 2017 | 158.35 | 158.35 | 154.77 | 157.38 | 1,072,393 | -1.37(-0.86%) |
Jul 10, 2017 | 160.03 | 160.83 | 157.46 | 158.75 | 1,056,412 | -1.06(-0.66%) |
Jul 07, 2017 | 161.47 | 161.47 | 158.89 | 159.81 | 673,974 | -1.66(-1.03%) |
Jul 06, 2017 | 163.80 | 164.83 | 161.01 | 161.47 | 1,123,890 | -2.73(-1.66%) |
Jul 05, 2017 | 165.04 | 165.66 | 161.59 | 164.20 | 1,394,499 | -0.86(-0.52%) |
Jul 03, 2017 | 162.01 | 165.53 | 161.20 | 165.06 | 877,543 | +4.12(+2.56%) |
Jun 30, 2017 | 159.89 | 161.83 | 158.95 | 160.94 | 763,235 | +1.40(+0.88%) |
Jun 29, 2017 | 158.35 | 160.65 | 158.30 | 159.54 | 932,035 | +1.78(+1.13%) |
Jun 28, 2017 | 156.99 | 159.18 | 156.71 | 157.76 | 648,216 | +1.68(+1.07%) |
Jun 27, 2017 | 158.62 | 158.62 | 154.72 | 156.09 | 744,438 | -2.44(-1.54%) |
Jun 26, 2017 | 157.47 | 158.94 | 156.84 | 158.53 | 663,545 | +1.28(+0.82%) |
Jun 23, 2017 | 154.25 | 157.45 | 154.15 | 157.24 | 925,334 | +3.21(+2.08%) |
Jun 22, 2017 | 155.27 | 155.68 | 152.99 | 154.03 | 941,418 | -0.80(-0.52%) |
Jun 21, 2017 | 155.64 | 155.64 | 152.69 | 154.84 | 1,192,761 | -0.87(-0.56%) |
Jun 20, 2017 | 159.67 | 160.14 | 155.57 | 155.71 | 1,130,060 | -4.31(-2.70%) |
Jun 19, 2017 | 160.78 | 162.14 | 159.32 | 160.03 | 995,292 | -0.73(-0.45%) |
Jun 16, 2017 | 157.67 | 160.76 | 156.04 | 160.76 | 1,431,327 | +3.17(+2.01%) |
Jun 15, 2017 | 157.17 | 159.59 | 156.91 | 157.58 | 825,811 | -0.23(-0.15%) |
Jun 14, 2017 | 158.91 | 159.57 | 154.60 | 157.81 | 1,523,948 | -0.94(-0.60%) |
Jun 13, 2017 | 159.85 | 160.12 | 158.25 | 158.76 | 902,861 | -1.29(-0.81%) |
Jun 12, 2017 | 157.81 | 163.06 | 157.81 | 160.05 | 1,553,164 | +2.85(+1.81%) |
Jun 09, 2017 | 152.10 | 157.54 | 152.10 | 157.20 | 1,420,366 | +5.11(+3.36%) |
Jun 08, 2017 | 154.44 | 150.56 | 152.09 | 1,241,990 | +0.97(+0.64%) | |
Jun 07, 2017 | 151.45 | 154.54 | 150.83 | 151.12 | 959,284 | -0.33(-0.22%) |
Jun 06, 2017 | 154.11 | 154.11 | 150.29 | 151.45 | 1,335,902 | -3.64(-2.35%) |
Jun 05, 2017 | 153.21 | 155.90 | 152.96 | 155.09 | 1,224,158 | +1.11(+0.72%) |
Jun 02, 2017 | 155.18 | 155.80 | 153.28 | 153.98 | 739,822 | -0.63(-0.41%) |