Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 165.27 | 167.37 | 163.93 | 167.20 | 1,980,274 | +2.91(+1.77%) |
Sep 28, 2017 | 161.37 | 164.52 | 160.56 | 164.29 | 2,281,430 | +2.20(+1.35%) |
Sep 27, 2017 | 158.22 | 163.21 | 156.37 | 162.09 | 3,364,722 | +8.99(+5.87%) |
Sep 26, 2017 | 155.71 | 156.01 | 151.37 | 153.10 | 2,821,838 | -0.66(-0.43%) |
Sep 25, 2017 | 159.03 | 159.03 | 153.63 | 153.76 | 2,449,118 | -5.93(-3.71%) |
Sep 22, 2017 | 155.16 | 159.90 | 154.88 | 159.69 | 1,751,665 | +4.02(+2.58%) |
Sep 21, 2017 | 156.47 | 156.81 | 153.73 | 155.67 | 2,396,743 | -0.67(-0.43%) |
Sep 20, 2017 | 160.31 | 160.51 | 153.97 | 156.34 | 2,591,652 | -3.71(-2.32%) |
Sep 19, 2017 | 160.45 | 160.87 | 159.03 | 160.04 | 2,376,191 | -0.17(-0.11%) |
Sep 18, 2017 | 157.59 | 161.00 | 157.18 | 160.22 | 3,120,403 | +3.90(+2.50%) |
Sep 15, 2017 | 155.97 | 157.34 | 155.28 | 156.31 | 2,978,236 | +0.37(+0.24%) |
Sep 14, 2017 | 154.37 | 157.56 | 153.87 | 155.94 | 2,149,330 | +0.96(+0.62%) |
Sep 13, 2017 | 155.68 | 155.86 | 153.50 | 154.98 | 1,579,330 | -0.13(-0.09%) |
Sep 12, 2017 | 153.81 | 155.92 | 152.64 | 155.12 | 1,868,899 | +1.95(+1.27%) |
Sep 11, 2017 | 150.96 | 153.79 | 150.87 | 153.17 | 2,088,796 | +3.79(+2.54%) |
Sep 08, 2017 | 149.37 | 152.03 | 148.97 | 149.37 | 1,919,333 | -2.56(-1.68%) |
Sep 07, 2017 | 148.99 | 152.03 | 148.55 | 151.93 | 1,505,769 | +3.23(+2.17%) |
Sep 06, 2017 | 148.92 | 149.46 | 146.93 | 148.71 | 2,154,999 | +0.82(+0.55%) |
Sep 05, 2017 | 149.96 | 146.46 | 147.89 | 1,706,934 | -2.49(-1.65%) | |
Sep 01, 2017 | 149.62 | 152.44 | 149.09 | 150.37 | 1,742,951 | +0.79(+0.53%) |
Aug 31, 2017 | 149.26 | 150.79 | 148.86 | 149.58 | 1,988,967 | +0.89(+0.60%) |
Aug 30, 2017 | 146.38 | 148.70 | 145.79 | 148.69 | 1,743,533 | +2.41(+1.64%) |
Aug 29, 2017 | 142.95 | 146.75 | 142.48 | 146.28 | 1,367,151 | +1.49(+1.03%) |
Aug 28, 2017 | 142.69 | 145.13 | 142.15 | 144.79 | 1,395,896 | +2.53(+1.78%) |
Aug 25, 2017 | 143.56 | 144.16 | 141.06 | 142.26 | 1,411,481 | -0.87(-0.60%) |
Aug 24, 2017 | 146.18 | 146.71 | 142.47 | 143.13 | 1,635,308 | -2.60(-1.78%) |
Aug 23, 2017 | 147.02 | 147.77 | 144.86 | 145.72 | 2,014,800 | -1.90(-1.29%) |
Aug 22, 2017 | 143.48 | 147.95 | 143.48 | 147.62 | 2,798,810 | +4.88(+3.42%) |
Aug 21, 2017 | 145.20 | 145.51 | 141.50 | 142.75 | 1,725,089 | -1.88(-1.30%) |
Aug 18, 2017 | 144.37 | 145.88 | 142.70 | 144.63 | 2,135,813 | +1.83(+1.28%) |
Aug 17, 2017 | 146.44 | 147.41 | 142.66 | 142.80 | 2,174,621 | -4.29(-2.92%) |
Aug 16, 2017 | 145.50 | 148.87 | 144.77 | 147.09 | 5,657,887 | +2.71(+1.88%) |
Aug 15, 2017 | 142.92 | 144.74 | 142.18 | 144.38 | 2,016,687 | +1.50(+1.05%) |
Aug 14, 2017 | 141.13 | 143.22 | 140.78 | 142.88 | 2,360,427 | +3.87(+2.78%) |
Aug 11, 2017 | 135.04 | 139.16 | 135.02 | 139.02 | 1,987,206 | +4.34(+3.23%) |
Aug 10, 2017 | 138.66 | 138.96 | 134.31 | 134.67 | 2,899,393 | -5.19(-3.71%) |
Aug 09, 2017 | 140.10 | 140.91 | 138.22 | 139.87 | 2,171,615 | -0.50(-0.35%) |
Aug 08, 2017 | 140.45 | 142.26 | 138.83 | 140.36 | 3,053,709 | -0.08(-0.06%) |
Aug 07, 2017 | 135.58 | 140.50 | 135.21 | 140.44 | 3,053,412 | +5.22(+3.86%) |
Aug 04, 2017 | 134.59 | 137.22 | 133.70 | 135.22 | 2,390,565 | +1.04(+0.77%) |
Aug 03, 2017 | 134.73 | 136.52 | 134.70 | 134.19 | 3,491,025 | -2.39(-1.75%) |
Aug 02, 2017 | 143.26 | 143.27 | 134.97 | 136.58 | 5,311,273 | -5.33(-3.75%) |
Aug 01, 2017 | 144.59 | 144.63 | 141.64 | 141.90 | 2,876,743 | -1.80(-1.25%) |
Jul 31, 2017 | 146.53 | 146.89 | 143.10 | 143.70 | 2,712,551 | -1.93(-1.32%) |
Jul 28, 2017 | 148.02 | 148.67 | 144.90 | 145.63 | 3,040,464 | -2.85(-1.92%) |
Jul 27, 2017 | 152.23 | 153.10 | 145.48 | 148.48 | 6,285,081 | -3.23(-2.13%) |
Jul 26, 2017 | 149.06 | 151.80 | 148.90 | 151.71 | 3,670,220 | +3.50(+2.36%) |
Jul 25, 2017 | 147.87 | 148.53 | 146.42 | 148.21 | 2,310,581 | +0.31(+0.21%) |
Jul 24, 2017 | 147.34 | 148.41 | 147.03 | 147.90 | 1,603,883 | +0.53(+0.36%) |
Jul 21, 2017 | 147.72 | 147.72 | 146.25 | 147.37 | 2,050,630 | -1.14(-0.77%) |
Jul 20, 2017 | 148.81 | 145.86 | 148.52 | 2,636,353 | +0.51(+0.35%) | |
Jul 19, 2017 | 144.64 | 148.29 | 144.41 | 148.00 | 3,009,023 | +4.40(+3.06%) |
Jul 18, 2017 | 141.49 | 143.82 | 140.80 | 143.60 | 2,032,797 | +2.14(+1.51%) |
Jul 17, 2017 | 142.19 | 142.67 | 140.36 | 141.47 | 1,840,237 | -0.29(-0.20%) |
Jul 14, 2017 | 140.31 | 142.04 | 139.65 | 141.76 | 1,619,858 | +2.13(+1.52%) |
Jul 13, 2017 | 139.73 | 140.87 | 138.93 | 139.63 | 1,621,069 | +0.32(+0.23%) |
Jul 12, 2017 | 140.05 | 140.90 | 137.81 | 139.31 | 1,978,107 | +0.78(+0.56%) |
Jul 11, 2017 | 136.36 | 139.52 | 136.09 | 138.53 | 3,055,740 | +2.59(+1.91%) |
Jul 10, 2017 | 134.03 | 136.09 | 133.25 | 135.94 | 2,528,827 | +2.44(+1.83%) |
Jul 07, 2017 | 132.47 | 134.89 | 131.97 | 133.49 | 3,280,419 | +3.82(+2.95%) |
Jul 06, 2017 | 127.46 | 130.42 | 126.77 | 129.67 | 3,103,281 | +1.23(+0.95%) |
Jul 05, 2017 | 126.55 | 128.60 | 126.11 | 128.45 | 2,905,730 | +2.92(+2.33%) |