Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 137.21 | 138.84 | 136.48 | 138.00 | 9,833,321 | +1.52(+1.11%) |
Aug 30, 2017 | 137.66 | 137.66 | 135.75 | 136.48 | 6,026,020 | -0.90(-0.65%) |
Aug 29, 2017 | 136.76 | 137.49 | 136.48 | 137.38 | 4,253,679 | -0.17(-0.12%) |
Aug 28, 2017 | 137.88 | 138.65 | 136.87 | 137.55 | 4,258,368 | -0.11(-0.08%) |
Aug 25, 2017 | 137.10 | 138.28 | 136.87 | 137.66 | 4,068,274 | +1.07(+0.78%) |
Aug 24, 2017 | 137.32 | 137.94 | 136.62 | 136.59 | 4,545,004 | -0.51(-0.37%) |
Aug 23, 2017 | 137.83 | 138.05 | 136.79 | 137.10 | 6,143,112 | -1.18(-0.85%) |
Aug 22, 2017 | 138.11 | 139.06 | 137.62 | 138.28 | 5,331,519 | +0.62(+0.45%) |
Aug 21, 2017 | 137.66 | 138.25 | 136.70 | 137.66 | 8,193,375 | -0.34(-0.24%) |
Aug 18, 2017 | 138.44 | 139.06 | 137.38 | 138.00 | 6,097,320 | -1.12(-0.81%) |
Aug 17, 2017 | 140.92 | 141.09 | 138.95 | 139.12 | 5,553,959 | -1.97(-1.39%) |
Aug 16, 2017 | 141.20 | 141.93 | 140.81 | 141.09 | 4,887,386 | -0.23(-0.16%) |
Aug 15, 2017 | 141.71 | 142.27 | 141.09 | 141.31 | 4,862,652 | -1.24(-0.87%) |
Aug 14, 2017 | 142.10 | 143.62 | 141.93 | 142.55 | 4,321,518 | +0.90(+0.64%) |
Aug 11, 2017 | 142.77 | 143.06 | 141.59 | 141.65 | 3,418,832 | -0.56(-0.40%) |
Aug 10, 2017 | 144.52 | 144.52 | 142.04 | 142.21 | 5,279,403 | -2.30(-1.59%) |
Aug 09, 2017 | 143.62 | 144.57 | 143.11 | 144.52 | 5,278,007 | +0.84(+0.59%) |
Aug 08, 2017 | 144.07 | 145.53 | 143.42 | 143.67 | 4,809,167 | -0.39(-0.27%) |
Aug 07, 2017 | 144.69 | 144.97 | 143.62 | 144.07 | 3,357,115 | -0.84(-0.58%) |
Aug 04, 2017 | 144.74 | 145.30 | 144.01 | 144.91 | 4,147,470 | +0.11(+0.08%) |
Aug 03, 2017 | 143.84 | 144.91 | 142.60 | 144.80 | 5,499,942 | +1.35(+0.94%) |
Aug 02, 2017 | 143.00 | 143.73 | 142.72 | 143.45 | 4,872,027 | +0.45(+0.31%) |
Aug 01, 2017 | 144.07 | 144.18 | 142.38 | 143.00 | 7,454,770 | -0.96(-0.66%) |
Jul 31, 2017 | 143.56 | 144.40 | 143.28 | 143.95 | 5,445,921 | +0.45(+0.31%) |
Jul 28, 2017 | 145.36 | 145.47 | 142.77 | 143.50 | 5,032,333 | -1.46(-1.01%) |
Jul 27, 2017 | 143.84 | 145.02 | 143.45 | 144.97 | 7,094,997 | +1.12(+0.78%) |
Jul 26, 2017 | 143.84 | 144.40 | 142.60 | 143.84 | 7,246,575 | +0.84(+0.59%) |
Jul 25, 2017 | 143.73 | 144.63 | 142.55 | 143.00 | 8,215,061 | +0.06(+0.04%) |
Jul 24, 2017 | 144.91 | 145.30 | 142.49 | 142.94 | 10,117,497 | -2.70(-1.85%) |
Jul 21, 2017 | 142.66 | 146.17 | 141.99 | 145.64 | 16,126,985 | -4.39(-2.92%) |
Jul 20, 2017 | 151.88 | 152.05 | 149.52 | 150.03 | 9,811,037 | -1.41(-0.93%) |
Jul 19, 2017 | 150.92 | 151.94 | 150.87 | 151.43 | 4,410,521 | +0.28(+0.19%) |
Jul 18, 2017 | 150.42 | 151.32 | 150.28 | 151.15 | 4,651,120 | +0.39(+0.26%) |
Jul 17, 2017 | 150.42 | 151.09 | 150.19 | 150.75 | 4,926,845 | +0.22(+0.15%) |
Jul 14, 2017 | 150.31 | 151.21 | 150.25 | 150.53 | 3,746,354 | -0.06(-0.04%) |
Jul 13, 2017 | 149.41 | 150.81 | 148.96 | 150.59 | 4,939,940 | +1.18(+0.79%) |
Jul 12, 2017 | 149.18 | 150.67 | 148.23 | 149.41 | 9,070,452 | +1.12(+0.76%) |
Jul 11, 2017 | 146.31 | 148.68 | 145.64 | 148.28 | 7,338,226 | +1.91(+1.31%) |
Jul 10, 2017 | 146.88 | 147.21 | 145.30 | 146.37 | 8,317,825 | -0.62(-0.42%) |
Jul 07, 2017 | 147.55 | 147.83 | 146.03 | 146.99 | 7,212,786 | -0.90(-0.61%) |
Jul 06, 2017 | 150.98 | 152.02 | 146.71 | 147.89 | 13,634,543 | -5.85(-3.80%) |
Jul 05, 2017 | 154.80 | 154.91 | 153.06 | 153.74 | 3,784,041 | -0.56(-0.36%) |
Jul 03, 2017 | 152.67 | 155.08 | 152.10 | 154.30 | 3,676,386 | +2.47(+1.63%) |
Jun 30, 2017 | 152.27 | 152.84 | 151.26 | 151.82 | 4,669,801 | -0.06(-0.04%) |
Jun 29, 2017 | 152.67 | 154.07 | 150.59 | 151.88 | 6,534,094 | -0.34(-0.22%) |
Jun 28, 2017 | 153.23 | 154.02 | 152.05 | 152.22 | 5,516,204 | -0.73(-0.48%) |
Jun 27, 2017 | 154.69 | 155.06 | 152.89 | 152.95 | 7,352,385 | -2.25(-1.45%) |
Jun 26, 2017 | 155.08 | 155.59 | 154.58 | 155.20 | 5,070,272 | +0.22(+0.15%) |
Jun 23, 2017 | 156.21 | 156.21 | 154.58 | 154.97 | 5,646,051 | +0.11(+0.07%) |
Jun 22, 2017 | 156.09 | 156.43 | 154.80 | 154.86 | 6,472,593 | -1.29(-0.83%) |
Jun 21, 2017 | 158.40 | 158.46 | 155.39 | 156.15 | 6,005,556 | -1.97(-1.24%) |
Jun 20, 2017 | 161.38 | 161.44 | 157.84 | 158.12 | 8,457,623 | -3.77(-2.33%) |
Jun 19, 2017 | 162.78 | 163.01 | 161.55 | 161.88 | 5,426,821 | -1.12(-0.69%) |
Jun 16, 2017 | 162.90 | 163.06 | 160.87 | 163.01 | 14,510,857 | +0.34(+0.21%) |
Jun 15, 2017 | 160.09 | 162.73 | 159.81 | 162.67 | 8,515,663 | +2.75(+1.72%) |
Jun 14, 2017 | 158.75 | 160.53 | 158.13 | 159.92 | 7,376,794 | +1.34(+0.84%) |
Jun 13, 2017 | 162.31 | 162.54 | 157.97 | 158.58 | 10,552,786 | -2.73(-1.69%) |
Jun 12, 2017 | 155.74 | 164.26 | 160.14 | 161.31 | 24,951,188 | +5.57(+3.58%) |
Jun 09, 2017 | 154.01 | 155.90 | 153.79 | 155.74 | 4,550,214 | +1.95(+1.27%) |
Jun 08, 2017 | 155.07 | 153.45 | 153.79 | 7,341,193 | -0.50(-0.33%) | |
Jun 07, 2017 | 155.79 | 155.85 | 152.73 | 154.29 | 7,811,040 | -1.39(-0.89%) |
Jun 06, 2017 | 155.96 | 156.29 | 155.01 | 155.68 | 6,049,737 | -0.28(-0.18%) |
Jun 05, 2017 | 155.51 | 156.46 | 155.01 | 155.96 | 7,805,680 | +0.56(+0.36%) |
Jun 02, 2017 | 155.35 | 155.74 | 153.95 | 155.40 | 6,639,346 | +0.89(+0.58%) |