Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 138.44 | 139.04 | 137.91 | 138.96 | 219,270 | +0.76(+0.55%) |
Sep 28, 2017 | 137.91 | 138.57 | 137.62 | 138.20 | 113,776 | +0.27(+0.19%) |
Sep 27, 2017 | 138.18 | 137.29 | 137.93 | 184,775 | +0.20(+0.15%) | |
Sep 26, 2017 | 138.23 | 138.73 | 137.66 | 137.73 | 231,048 | -0.35(-0.26%) |
Sep 25, 2017 | 138.38 | 138.80 | 137.85 | 138.08 | 569,877 | -0.34(-0.24%) |
Sep 22, 2017 | 138.29 | 138.68 | 137.70 | 138.42 | 121,056 | +0.01(+0.01%) |
Sep 21, 2017 | 139.10 | 139.17 | 138.36 | 138.41 | 115,077 | -0.68(-0.49%) |
Sep 20, 2017 | 138.75 | 139.20 | 138.09 | 139.09 | 161,345 | +0.32(+0.23%) |
Sep 19, 2017 | 140.11 | 140.11 | 138.60 | 138.77 | 219,514 | -1.16(-0.83%) |
Sep 18, 2017 | 140.28 | 140.43 | 139.64 | 139.93 | 212,376 | +0.05(+0.03%) |
Sep 15, 2017 | 140.21 | 140.57 | 139.68 | 139.88 | 128,869 | -0.37(-0.27%) |
Sep 14, 2017 | 139.85 | 140.47 | 139.50 | 140.26 | 183,271 | +0.17(+0.12%) |
Sep 13, 2017 | 140.56 | 140.64 | 139.87 | 140.08 | 308,952 | -0.56(-0.39%) |
Sep 12, 2017 | 140.39 | 140.64 | 140.03 | 140.64 | 125,575 | +0.36(+0.26%) |
Sep 11, 2017 | 140.05 | 140.31 | 139.57 | 140.27 | 129,167 | +1.04(+0.74%) |
Sep 08, 2017 | 138.71 | 139.45 | 138.41 | 139.24 | 197,492 | +0.58(+0.42%) |
Sep 07, 2017 | 137.39 | 138.94 | 137.32 | 138.66 | 231,373 | +1.21(+0.88%) |
Sep 06, 2017 | 137.29 | 137.53 | 136.67 | 137.45 | 202,631 | +0.63(+0.46%) |
Sep 05, 2017 | 137.06 | 137.62 | 136.10 | 136.82 | 590,709 | -0.63(-0.46%) |
Sep 01, 2017 | 137.66 | 137.93 | 136.96 | 137.45 | 295,618 | +0.07(+0.05%) |
Aug 31, 2017 | 135.50 | 137.55 | 135.50 | 137.37 | 269,034 | +2.36(+1.75%) |
Aug 30, 2017 | 134.25 | 135.34 | 134.15 | 135.01 | 138,134 | +0.74(+0.55%) |
Aug 29, 2017 | 133.44 | 134.41 | 133.33 | 134.27 | 143,263 | +0.24(+0.18%) |
Aug 28, 2017 | 133.38 | 134.15 | 133.38 | 134.04 | 121,312 | +0.96(+0.72%) |
Aug 25, 2017 | 133.67 | 133.90 | 133.07 | 133.07 | 105,942 | -0.11(-0.08%) |
Aug 24, 2017 | 132.92 | 133.39 | 132.74 | 133.18 | 163,373 | +0.49(+0.37%) |
Aug 23, 2017 | 133.35 | 133.35 | 132.66 | 132.69 | 140,313 | -1.01(-0.75%) |
Aug 22, 2017 | 132.16 | 133.82 | 132.09 | 133.70 | 80,107 | +1.66(+1.26%) |
Aug 21, 2017 | 131.49 | 132.15 | 131.34 | 132.03 | 131,207 | +0.54(+0.41%) |
Aug 18, 2017 | 131.71 | 132.24 | 131.30 | 131.50 | 114,306 | -0.45(-0.34%) |
Aug 17, 2017 | 133.62 | 133.84 | 131.95 | 131.95 | 237,587 | -1.75(-1.31%) |
Aug 16, 2017 | 133.66 | 133.95 | 133.42 | 133.70 | 90,486 | +0.34(+0.25%) |
Aug 15, 2017 | 133.66 | 133.70 | 133.32 | 133.36 | 119,961 | +0.16(+0.12%) |
Aug 14, 2017 | 133.11 | 133.47 | 132.97 | 133.20 | 143,688 | +0.78(+0.59%) |
Aug 11, 2017 | 131.77 | 132.88 | 131.77 | 132.42 | 135,406 | +0.66(+0.50%) |
Aug 10, 2017 | 133.26 | 133.34 | 131.76 | 131.76 | 261,928 | -1.97(-1.48%) |
Aug 09, 2017 | 133.35 | 133.87 | 133.08 | 133.74 | 237,029 | +0.02(+0.01%) |
Aug 08, 2017 | 134.24 | 134.56 | 133.45 | 133.72 | 136,474 | -0.66(-0.49%) |
Aug 07, 2017 | 134.15 | 134.41 | 133.87 | 134.37 | 115,851 | +0.32(+0.24%) |
Aug 04, 2017 | 134.54 | 134.54 | 133.87 | 134.05 | 103,726 | -0.16(-0.12%) |
Aug 03, 2017 | 134.04 | 134.48 | 133.76 | 134.22 | 126,552 | +0.19(+0.14%) |
Aug 02, 2017 | 134.42 | 134.42 | 133.54 | 134.03 | 265,802 | -0.27(-0.20%) |
Aug 01, 2017 | 135.01 | 135.01 | 134.19 | 134.30 | 241,015 | -0.52(-0.38%) |
Jul 31, 2017 | 135.20 | 135.45 | 134.77 | 134.82 | 419,649 | -0.28(-0.21%) |
Jul 28, 2017 | 134.45 | 135.22 | 133.89 | 135.10 | 135,950 | +0.69(+0.51%) |
Jul 27, 2017 | 135.84 | 135.84 | 133.86 | 134.41 | 214,332 | -1.21(-0.89%) |
Jul 26, 2017 | 135.93 | 135.93 | 135.29 | 135.62 | 145,551 | -0.48(-0.35%) |
Jul 25, 2017 | 137.53 | 137.58 | 135.88 | 136.10 | 167,576 | -0.99(-0.72%) |
Jul 24, 2017 | 136.92 | 137.16 | 136.43 | 137.09 | 155,976 | +0.17(+0.13%) |
Jul 21, 2017 | 137.16 | 137.50 | 136.67 | 136.92 | 157,808 | -0.06(-0.05%) |
Jul 20, 2017 | 136.31 | 137.26 | 136.31 | 136.98 | 176,052 | +0.90(+0.66%) |
Jul 19, 2017 | 135.69 | 136.18 | 135.67 | 136.08 | 192,719 | +0.94(+0.69%) |
Jul 18, 2017 | 135.08 | 135.15 | 134.27 | 135.15 | 168,231 | +0.01(+0.01%) |
Jul 17, 2017 | 135.72 | 135.73 | 135.01 | 135.14 | 123,495 | -0.38(-0.28%) |
Jul 14, 2017 | 134.85 | 135.85 | 134.73 | 135.52 | 272,150 | +0.80(+0.59%) |
Jul 13, 2017 | 134.82 | 135.10 | 133.66 | 134.72 | 194,245 | +0.07(+0.05%) |
Jul 12, 2017 | 134.34 | 134.98 | 134.15 | 134.65 | 116,736 | +0.94(+0.70%) |
Jul 11, 2017 | 133.68 | 133.92 | 133.01 | 133.71 | 128,346 | +0.03(+0.02%) |
Jul 10, 2017 | 134.44 | 134.44 | 133.41 | 133.68 | 201,198 | -0.46(-0.35%) |
Jul 07, 2017 | 133.60 | 134.23 | 133.50 | 134.15 | 169,169 | +0.83(+0.62%) |
Jul 06, 2017 | 134.71 | 134.77 | 133.13 | 133.32 | 317,278 | -1.88(-1.39%) |
Jul 05, 2017 | 134.59 | 135.33 | 134.10 | 135.20 | 308,689 | +0.85(+0.64%) |