Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 141.72 | 142.40 | 140.58 | 141.14 | 1,338,354 | -0.82(-0.58%) |
Sep 28, 2017 | 141.78 | 142.21 | 141.23 | 141.96 | 1,070,524 | +0.50(+0.36%) |
Sep 27, 2017 | 142.64 | 142.64 | 141.06 | 141.46 | 1,005,667 | +0.14(+0.10%) |
Sep 26, 2017 | 141.08 | 142.39 | 140.41 | 141.31 | 1,538,266 | +1.02(+0.73%) |
Sep 25, 2017 | 140.38 | 140.97 | 139.80 | 140.29 | 832,366 | -0.77(-0.55%) |
Sep 22, 2017 | 140.07 | 141.19 | 138.72 | 141.06 | 806,307 | +1.04(+0.74%) |
Sep 21, 2017 | 141.06 | 141.59 | 139.64 | 140.02 | 1,163,760 | -1.00(-0.71%) |
Sep 20, 2017 | 139.98 | 141.24 | 139.81 | 141.02 | 1,177,343 | +1.49(+1.07%) |
Sep 19, 2017 | 139.59 | 140.27 | 139.29 | 139.53 | 1,223,638 | +0.38(+0.27%) |
Sep 18, 2017 | 138.68 | 139.26 | 138.11 | 139.16 | 882,822 | +0.72(+0.52%) |
Sep 15, 2017 | 137.31 | 138.58 | 137.07 | 138.44 | 2,663,721 | +1.13(+0.82%) |
Sep 14, 2017 | 137.97 | 137.97 | 136.43 | 137.31 | 1,177,813 | -0.82(-0.59%) |
Sep 13, 2017 | 137.84 | 138.38 | 137.18 | 138.13 | 966,206 | +0.10(+0.07%) |
Sep 12, 2017 | 137.78 | 138.17 | 137.45 | 138.04 | 906,321 | +0.22(+0.16%) |
Sep 11, 2017 | 138.26 | 139.89 | 137.08 | 137.81 | 1,336,036 | +0.02(+0.01%) |
Sep 08, 2017 | 133.89 | 138.27 | 133.81 | 137.79 | 1,688,276 | +3.89(+2.91%) |
Sep 07, 2017 | 135.50 | 135.78 | 133.61 | 133.90 | 1,182,837 | -1.56(-1.16%) |
Sep 06, 2017 | 136.32 | 135.13 | 135.47 | 1,110,111 | -0.12(-0.09%) | |
Sep 05, 2017 | 134.06 | 136.27 | 133.78 | 135.58 | 1,409,209 | +1.44(+1.07%) |
Sep 01, 2017 | 134.71 | 134.99 | 134.10 | 134.14 | 854,154 | -0.29(-0.21%) |
Aug 31, 2017 | 133.60 | 134.54 | 133.41 | 134.43 | 1,453,032 | +0.97(+0.73%) |
Aug 30, 2017 | 133.11 | 133.96 | 132.88 | 133.46 | 759,835 | +0.24(+0.18%) |
Aug 29, 2017 | 132.83 | 133.50 | 132.37 | 133.22 | 977,599 | -0.46(-0.35%) |
Aug 28, 2017 | 133.64 | 134.12 | 133.28 | 133.68 | 679,808 | +0.32(+0.24%) |
Aug 25, 2017 | 133.71 | 133.98 | 133.17 | 133.36 | 751,854 | +0.26(+0.20%) |
Aug 24, 2017 | 133.65 | 134.10 | 133.04 | 133.10 | 750,301 | -0.43(-0.32%) |
Aug 23, 2017 | 134.29 | 134.62 | 133.44 | 133.52 | 835,392 | -1.31(-0.97%) |
Aug 22, 2017 | 133.94 | 134.89 | 133.49 | 134.83 | 1,194,495 | +1.35(+1.01%) |
Aug 21, 2017 | 132.09 | 133.65 | 131.62 | 133.48 | 1,323,822 | +1.59(+1.21%) |
Aug 18, 2017 | 131.86 | 132.94 | 131.69 | 131.88 | 1,392,922 | -0.17(-0.13%) |
Aug 17, 2017 | 134.57 | 134.98 | 132.04 | 132.06 | 1,252,972 | -2.53(-1.88%) |
Aug 16, 2017 | 134.76 | 135.45 | 134.46 | 134.59 | 914,658 | +0.04(+0.03%) |
Aug 15, 2017 | 135.37 | 135.57 | 134.50 | 134.55 | 868,085 | -0.37(-0.27%) |
Aug 14, 2017 | 134.69 | 135.31 | 134.28 | 134.91 | 704,784 | +1.23(+0.92%) |
Aug 11, 2017 | 134.70 | 134.78 | 133.61 | 133.69 | 733,762 | -0.44(-0.33%) |
Aug 10, 2017 | 134.60 | 135.32 | 134.05 | 134.13 | 871,921 | -1.29(-0.96%) |
Aug 09, 2017 | 133.55 | 135.55 | 133.55 | 135.43 | 781,936 | +1.55(+1.16%) |
Aug 08, 2017 | 133.76 | 134.17 | 133.62 | 133.87 | 1,070,339 | -0.18(-0.14%) |
Aug 07, 2017 | 133.99 | 135.35 | 133.87 | 134.06 | 978,166 | -0.17(-0.13%) |
Aug 04, 2017 | 135.24 | 136.65 | 133.32 | 134.23 | 1,148,933 | -0.02(-0.01%) |
Aug 03, 2017 | 134.45 | 134.63 | 133.31 | 134.25 | 1,479,976 | -0.25(-0.19%) |
Aug 02, 2017 | 134.62 | 134.91 | 133.70 | 134.50 | 1,475,953 | -0.35(-0.26%) |
Aug 01, 2017 | 133.96 | 134.95 | 133.46 | 134.85 | 1,014,874 | +1.37(+1.03%) |
Jul 31, 2017 | 134.29 | 134.78 | 133.46 | 133.48 | 929,770 | -0.48(-0.36%) |
Jul 28, 2017 | 131.29 | 134.23 | 131.25 | 133.96 | 1,083,923 | +2.67(+2.03%) |
Jul 27, 2017 | 134.18 | 134.22 | 130.99 | 131.29 | 1,680,092 | -2.94(-2.19%) |
Jul 26, 2017 | 135.24 | 135.38 | 134.14 | 134.23 | 825,730 | -1.01(-0.75%) |
Jul 25, 2017 | 135.81 | 136.50 | 135.15 | 135.24 | 800,707 | +0.36(+0.26%) |
Jul 24, 2017 | 134.55 | 135.36 | 133.89 | 134.89 | 1,115,006 | +0.47(+0.35%) |
Jul 21, 2017 | 133.78 | 134.63 | 133.78 | 134.41 | 835,826 | +0.29(+0.22%) |
Jul 20, 2017 | 134.34 | 133.38 | 134.12 | 797,018 | +0.74(+0.56%) | |
Jul 19, 2017 | 132.98 | 133.38 | 132.53 | 133.38 | 718,988 | +0.64(+0.48%) |
Jul 18, 2017 | 131.64 | 132.93 | 131.50 | 132.74 | 621,428 | +0.55(+0.42%) |
Jul 17, 2017 | 131.50 | 132.40 | 131.21 | 132.19 | 845,549 | +0.60(+0.46%) |
Jul 14, 2017 | 130.64 | 131.95 | 130.07 | 131.59 | 904,158 | +0.57(+0.44%) |
Jul 13, 2017 | 130.09 | 131.12 | 129.79 | 131.02 | 766,329 | +0.94(+0.72%) |
Jul 12, 2017 | 129.81 | 130.64 | 129.30 | 130.09 | 839,132 | +0.60(+0.46%) |
Jul 11, 2017 | 130.85 | 130.94 | 129.39 | 129.49 | 844,313 | -1.22(-0.93%) |
Jul 10, 2017 | 130.35 | 131.21 | 129.89 | 130.70 | 1,000,713 | +0.28(+0.22%) |
Jul 07, 2017 | 129.18 | 130.88 | 128.97 | 130.42 | 946,254 | +1.56(+1.21%) |
Jul 06, 2017 | 128.69 | 129.62 | 127.88 | 128.86 | 1,233,124 | +0.41(+0.32%) |
Jul 05, 2017 | 128.84 | 129.00 | 128.21 | 128.45 | 1,321,232 | -0.18(-0.14%) |