Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 126.34 | 129.14 | 126.34 | 127.63 | 581,749 | +1.29(+1.02%) |
Sep 28, 2017 | 125.56 | 127.32 | 124.98 | 126.34 | 417,656 | +0.62(+0.50%) |
Sep 27, 2017 | 124.59 | 126.26 | 124.36 | 125.72 | 454,776 | +1.96(+1.59%) |
Sep 26, 2017 | 124.00 | 125.02 | 121.69 | 123.75 | 394,996 | -0.84(-0.67%) |
Sep 25, 2017 | 124.58 | 125.27 | 123.44 | 124.59 | 299,861 | -0.14(-0.11%) |
Sep 22, 2017 | 124.58 | 125.44 | 124.16 | 124.74 | 254,402 | -0.31(-0.25%) |
Sep 21, 2017 | 123.45 | 125.87 | 123.20 | 125.05 | 403,220 | +1.92(+1.56%) |
Sep 20, 2017 | 123.91 | 123.96 | 121.86 | 123.13 | 660,531 | -0.58(-0.47%) |
Sep 19, 2017 | 126.93 | 127.22 | 123.48 | 123.71 | 624,356 | -2.59(-2.05%) |
Sep 18, 2017 | 128.54 | 128.54 | 126.14 | 126.29 | 501,881 | -2.03(-1.58%) |
Sep 15, 2017 | 127.02 | 128.52 | 126.48 | 128.32 | 617,612 | +1.46(+1.15%) |
Sep 14, 2017 | 129.17 | 129.17 | 125.90 | 126.86 | 545,591 | -2.15(-1.67%) |
Sep 13, 2017 | 128.82 | 129.51 | 127.40 | 129.01 | 387,026 | +0.05(+0.04%) |
Sep 12, 2017 | 127.38 | 129.23 | 126.67 | 128.97 | 335,049 | +1.81(+1.42%) |
Sep 11, 2017 | 125.41 | 132.13 | 125.41 | 127.16 | 914,165 | +5.62(+4.62%) |
Sep 08, 2017 | 116.68 | 123.46 | 115.93 | 121.54 | 1,265,524 | +4.82(+4.13%) |
Sep 07, 2017 | 120.75 | 120.75 | 113.58 | 116.72 | 1,019,814 | -3.84(-3.19%) |
Sep 06, 2017 | 121.06 | 122.45 | 119.19 | 120.56 | 953,606 | +0.04(+0.03%) |
Sep 05, 2017 | 129.17 | 129.17 | 120.32 | 120.53 | 645,756 | -9.26(-7.14%) |
Sep 01, 2017 | 131.18 | 131.81 | 129.69 | 129.79 | 301,423 | -1.33(-1.01%) |
Aug 31, 2017 | 133.06 | 133.15 | 130.82 | 131.12 | 402,499 | -1.96(-1.47%) |
Aug 30, 2017 | 133.19 | 133.19 | 132.65 | 133.07 | 279,460 | -0.13(-0.10%) |
Aug 29, 2017 | 133.12 | 133.64 | 132.86 | 133.21 | 185,423 | -0.59(-0.44%) |
Aug 28, 2017 | 135.79 | 136.39 | 133.20 | 133.80 | 338,483 | -2.45(-1.80%) |
Aug 25, 2017 | 135.82 | 136.35 | 134.85 | 136.25 | 169,709 | +1.03(+0.76%) |
Aug 24, 2017 | 137.67 | 138.00 | 134.88 | 135.22 | 222,735 | -2.27(-1.65%) |
Aug 23, 2017 | 137.59 | 138.35 | 137.34 | 137.49 | 150,049 | -0.72(-0.52%) |
Aug 22, 2017 | 137.11 | 138.28 | 136.81 | 138.21 | 131,450 | +1.19(+0.87%) |
Aug 21, 2017 | 137.13 | 137.63 | 136.21 | 137.02 | 158,198 | -0.10(-0.08%) |
Aug 18, 2017 | 137.65 | 137.88 | 137.10 | 137.13 | 223,680 | -0.68(-0.49%) |
Aug 17, 2017 | 139.15 | 140.06 | 137.28 | 137.81 | 215,233 | -1.58(-1.13%) |
Aug 16, 2017 | 140.03 | 140.27 | 139.25 | 139.39 | 171,617 | -0.13(-0.09%) |
Aug 15, 2017 | 139.74 | 140.02 | 139.20 | 139.52 | 187,656 | -0.11(-0.08%) |
Aug 14, 2017 | 140.25 | 140.25 | 139.21 | 139.63 | 222,259 | +0.21(+0.15%) |
Aug 11, 2017 | 139.45 | 139.89 | 139.07 | 139.43 | 167,719 | -0.41(-0.29%) |
Aug 10, 2017 | 138.85 | 140.27 | 138.67 | 139.83 | 184,174 | +0.17(+0.12%) |
Aug 09, 2017 | 139.24 | 139.88 | 138.48 | 139.66 | 156,841 | -0.23(-0.17%) |
Aug 08, 2017 | 138.91 | 140.11 | 138.78 | 139.90 | 178,346 | +0.91(+0.66%) |
Aug 07, 2017 | 139.26 | 139.54 | 138.34 | 138.98 | 189,661 | -0.34(-0.24%) |
Aug 04, 2017 | 140.04 | 140.20 | 138.94 | 139.32 | 85,851 | -0.33(-0.24%) |
Aug 03, 2017 | 139.38 | 140.05 | 138.88 | 139.65 | 140,260 | -0.21(-0.15%) |
Aug 02, 2017 | 139.25 | 140.24 | 138.83 | 139.86 | 205,937 | +0.18(+0.13%) |
Aug 01, 2017 | 139.07 | 139.96 | 138.27 | 139.68 | 269,906 | +1.26(+0.91%) |
Jul 31, 2017 | 136.64 | 139.06 | 136.64 | 138.42 | 268,280 | +1.86(+1.36%) |
Jul 28, 2017 | 133.68 | 137.04 | 132.82 | 136.56 | 261,617 | +1.80(+1.34%) |
Jul 27, 2017 | 138.90 | 138.90 | 134.27 | 134.76 | 289,202 | -4.16(-3.00%) |
Jul 26, 2017 | 139.44 | 143.21 | 136.85 | 138.93 | 476,641 | +1.29(+0.94%) |
Jul 25, 2017 | 136.53 | 138.82 | 136.35 | 137.63 | 399,022 | +0.64(+0.47%) |
Jul 24, 2017 | 136.62 | 137.50 | 135.81 | 136.99 | 203,141 | +0.37(+0.27%) |
Jul 21, 2017 | 135.00 | 136.63 | 134.15 | 136.63 | 222,538 | +1.80(+1.34%) |
Jul 20, 2017 | 135.08 | 133.59 | 134.83 | 146,342 | +1.23(+0.92%) | |
Jul 19, 2017 | 133.39 | 133.79 | 132.75 | 133.59 | 214,302 | +0.64(+0.48%) |
Jul 18, 2017 | 132.61 | 133.29 | 132.36 | 132.95 | 139,808 | -0.05(-0.04%) |
Jul 17, 2017 | 133.11 | 133.62 | 131.91 | 133.00 | 172,336 | -0.09(-0.07%) |
Jul 14, 2017 | 133.08 | 133.76 | 132.61 | 133.09 | 145,696 | -0.37(-0.27%) |
Jul 13, 2017 | 133.30 | 133.79 | 132.22 | 133.46 | 167,482 | +0.73(+0.55%) |
Jul 12, 2017 | 133.05 | 133.10 | 132.57 | 132.74 | 129,128 | +0.32(+0.24%) |
Jul 11, 2017 | 132.83 | 132.90 | 131.79 | 132.41 | 163,855 | -0.36(-0.27%) |
Jul 10, 2017 | 133.24 | 133.88 | 132.67 | 132.77 | 192,484 | -0.81(-0.61%) |
Jul 07, 2017 | 132.41 | 133.72 | 131.78 | 133.58 | 133,473 | +1.53(+1.16%) |
Jul 06, 2017 | 132.07 | 132.44 | 131.08 | 132.06 | 303,794 | -0.09(-0.07%) |
Jul 05, 2017 | 133.17 | 133.17 | 131.85 | 132.15 | 188,130 | -0.95(-0.72%) |