Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 140.73 | 144.69 | 140.73 | 143.99 | 4,910,555 | +3.34(+2.37%) |
Aug 30, 2017 | 139.47 | 141.81 | 138.94 | 140.65 | 2,853,474 | +1.15(+0.82%) |
Aug 29, 2017 | 138.23 | 139.60 | 137.98 | 139.50 | 1,830,854 | +0.36(+0.26%) |
Aug 28, 2017 | 138.39 | 139.83 | 137.91 | 139.14 | 2,912,916 | +1.65(+1.20%) |
Aug 25, 2017 | 138.36 | 138.97 | 137.30 | 137.49 | 1,865,215 | -0.17(-0.12%) |
Aug 24, 2017 | 137.11 | 138.26 | 136.54 | 137.66 | 2,373,436 | +0.77(+0.56%) |
Aug 23, 2017 | 137.42 | 137.65 | 136.69 | 136.89 | 1,579,508 | -0.87(-0.63%) |
Aug 22, 2017 | 136.77 | 138.46 | 136.75 | 137.75 | 2,387,150 | +1.55(+1.14%) |
Aug 21, 2017 | 135.64 | 136.59 | 135.28 | 136.21 | 1,893,010 | +0.70(+0.52%) |
Aug 18, 2017 | 135.57 | 136.43 | 134.88 | 135.50 | 2,150,586 | -0.42(-0.31%) |
Aug 17, 2017 | 138.26 | 138.51 | 135.91 | 135.92 | 3,247,696 | -2.90(-2.09%) |
Aug 16, 2017 | 137.91 | 139.83 | 137.81 | 138.82 | 1,998,509 | +1.09(+0.79%) |
Aug 15, 2017 | 138.59 | 138.87 | 137.50 | 137.73 | 2,415,211 | -0.39(-0.28%) |
Aug 14, 2017 | 137.00 | 138.44 | 136.75 | 138.12 | 2,381,187 | +1.80(+1.32%) |
Aug 11, 2017 | 137.28 | 137.28 | 135.78 | 136.32 | 1,953,356 | +0.26(+0.19%) |
Aug 10, 2017 | 138.44 | 138.92 | 135.64 | 136.06 | 4,280,351 | -3.57(-2.56%) |
Aug 09, 2017 | 139.27 | 140.14 | 138.91 | 139.63 | 2,451,329 | -0.11(-0.08%) |
Aug 08, 2017 | 139.96 | 140.72 | 139.17 | 139.74 | 2,890,180 | -0.72(-0.51%) |
Aug 07, 2017 | 139.89 | 140.52 | 139.40 | 140.46 | 1,483,853 | +0.59(+0.42%) |
Aug 04, 2017 | 140.21 | 140.65 | 139.11 | 139.87 | 2,381,039 | -0.27(-0.19%) |
Aug 03, 2017 | 139.61 | 140.56 | 139.40 | 140.14 | 2,145,174 | -0.22(-0.16%) |
Aug 02, 2017 | 139.65 | 140.47 | 139.36 | 140.36 | 2,745,812 | +0.27(+0.19%) |
Aug 01, 2017 | 140.64 | 140.89 | 139.72 | 140.10 | 2,571,181 | -0.31(-0.22%) |
Jul 31, 2017 | 140.40 | 142.24 | 140.19 | 140.40 | 3,013,788 | -0.02(-0.02%) |
Jul 28, 2017 | 138.37 | 140.85 | 138.15 | 140.43 | 3,061,907 | +1.92(+1.39%) |
Jul 27, 2017 | 140.80 | 141.18 | 137.20 | 138.50 | 6,864,944 | -3.01(-2.13%) |
Jul 26, 2017 | 141.61 | 143.90 | 140.96 | 141.51 | 6,768,499 | -4.02(-2.76%) |
Jul 25, 2017 | 146.47 | 146.91 | 145.09 | 145.54 | 4,150,212 | -0.14(-0.09%) |
Jul 24, 2017 | 144.97 | 146.00 | 143.74 | 145.67 | 3,111,204 | +0.68(+0.47%) |
Jul 21, 2017 | 144.22 | 145.26 | 144.14 | 144.99 | 3,324,461 | +0.72(+0.50%) |
Jul 20, 2017 | 144.06 | 145.41 | 144.01 | 144.27 | 3,775,072 | +0.11(+0.08%) |
Jul 19, 2017 | 143.29 | 144.18 | 142.02 | 144.16 | 3,033,624 | +1.37(+0.96%) |
Jul 18, 2017 | 142.13 | 142.91 | 141.71 | 142.79 | 2,262,543 | +0.06(+0.05%) |
Jul 17, 2017 | 142.28 | 143.93 | 142.15 | 142.73 | 3,346,469 | +0.22(+0.15%) |
Jul 14, 2017 | 141.14 | 142.95 | 140.32 | 142.51 | 3,381,553 | +1.68(+1.19%) |
Jul 13, 2017 | 139.41 | 141.76 | 139.26 | 140.83 | 3,728,379 | +1.42(+1.02%) |
Jul 12, 2017 | 139.76 | 140.19 | 138.92 | 139.41 | 2,456,938 | -0.04(-0.03%) |
Jul 11, 2017 | 140.14 | 140.34 | 138.44 | 139.45 | 2,731,863 | +0.90(+0.65%) |
Jul 10, 2017 | 138.05 | 138.83 | 137.58 | 138.54 | 2,573,598 | +0.62(+0.45%) |
Jul 07, 2017 | 138.09 | 138.41 | 137.25 | 137.93 | 3,247,675 | -0.23(-0.17%) |
Jul 06, 2017 | 139.27 | 139.68 | 137.83 | 138.16 | 3,189,739 | -2.04(-1.46%) |
Jul 05, 2017 | 138.92 | 140.30 | 138.32 | 140.20 | 3,517,500 | +1.18(+0.85%) |
Jul 03, 2017 | 138.89 | 140.26 | 138.89 | 139.03 | 1,733,950 | +0.46(+0.33%) |
Jun 30, 2017 | 139.68 | 140.19 | 138.39 | 138.57 | 3,350,316 | -0.29(-0.21%) |
Jun 29, 2017 | 140.39 | 140.57 | 137.59 | 138.86 | 3,097,064 | -1.19(-0.85%) |
Jun 28, 2017 | 137.92 | 140.43 | 137.44 | 140.05 | 3,592,260 | +2.59(+1.88%) |
Jun 27, 2017 | 139.20 | 139.93 | 137.39 | 137.46 | 3,655,589 | -2.27(-1.62%) |
Jun 26, 2017 | 139.50 | 140.57 | 138.71 | 139.73 | 3,775,454 | +0.94(+0.68%) |
Jun 23, 2017 | 137.55 | 138.79 | 17,858,892 | -1.06(-0.76%) | ||
Jun 22, 2017 | 138.74 | 141.16 | 138.46 | 139.85 | 7,141,537 | +1.99(+1.44%) |
Jun 21, 2017 | 134.52 | 138.19 | 133.85 | 137.86 | 6,823,435 | +4.07(+3.04%) |
Jun 20, 2017 | 133.10 | 135.73 | 132.58 | 133.79 | 4,795,023 | +0.97(+0.73%) |
Jun 19, 2017 | 131.22 | 132.93 | 130.89 | 132.82 | 3,782,191 | +2.15(+1.64%) |
Jun 16, 2017 | 131.82 | 132.03 | 129.64 | 130.68 | 7,317,385 | -1.36(-1.03%) |
Jun 15, 2017 | 132.14 | 132.67 | 130.78 | 132.04 | 4,455,796 | -0.80(-0.60%) |
Jun 14, 2017 | 132.24 | 133.46 | 131.92 | 132.83 | 3,225,186 | +0.54(+0.41%) |
Jun 13, 2017 | 132.32 | 132.82 | 131.76 | 132.29 | 3,192,035 | -0.36(-0.27%) |
Jun 12, 2017 | 132.75 | 134.55 | 131.37 | 132.66 | 5,399,850 | +0.66(+0.50%) |
Jun 09, 2017 | 130.94 | 133.67 | 130.84 | 132.00 | 5,079,626 | +1.13(+0.87%) |
Jun 08, 2017 | 130.32 | 131.28 | 129.86 | 130.86 | 4,418,758 | +0.80(+0.61%) |
Jun 07, 2017 | 128.58 | 130.38 | 128.53 | 130.06 | 4,438,994 | +1.71(+1.33%) |
Jun 06, 2017 | 128.83 | 129.47 | 128.12 | 128.35 | 3,731,826 | -0.56(-0.43%) |
Jun 05, 2017 | 128.96 | 129.63 | 127.34 | 128.91 | 5,731,271 | +0.86(+0.67%) |
Jun 02, 2017 | 126.53 | 128.42 | 126.31 | 128.04 | 4,127,459 | +2.34(+1.86%) |