Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 133.19 | 134.72 | 132.89 | 134.50 | 2,457,973 | +1.41(+1.06%) |
Aug 30, 2017 | 131.02 | 133.25 | 130.99 | 133.09 | 1,955,313 | +1.86(+1.42%) |
Aug 29, 2017 | 130.04 | 131.79 | 130.03 | 131.23 | 1,072,363 | +0.10(+0.08%) |
Aug 28, 2017 | 130.54 | 131.39 | 129.77 | 131.12 | 1,547,366 | +0.52(+0.40%) |
Aug 25, 2017 | 128.99 | 131.02 | 128.99 | 130.60 | 1,609,125 | +1.92(+1.49%) |
Aug 24, 2017 | 128.62 | 129.12 | 127.14 | 128.68 | 2,044,661 | -0.18(-0.14%) |
Aug 23, 2017 | 131.45 | 132.55 | 127.03 | 128.86 | 2,689,234 | -2.50(-1.90%) |
Aug 22, 2017 | 129.45 | 131.55 | 128.92 | 131.36 | 2,377,207 | +2.13(+1.65%) |
Aug 21, 2017 | 127.87 | 129.39 | 127.39 | 129.23 | 1,870,822 | +1.71(+1.34%) |
Aug 18, 2017 | 127.37 | 128.44 | 127.19 | 127.52 | 1,373,709 | -0.33(-0.26%) |
Aug 17, 2017 | 130.93 | 131.10 | 127.82 | 127.85 | 1,338,549 | -3.29(-2.51%) |
Aug 16, 2017 | 130.59 | 131.42 | 130.33 | 131.14 | 1,131,082 | +0.43(+0.33%) |
Aug 15, 2017 | 131.60 | 132.25 | 129.13 | 130.71 | 1,628,016 | -1.35(-1.02%) |
Aug 14, 2017 | 130.65 | 132.72 | 130.65 | 132.06 | 1,208,300 | +2.18(+1.68%) |
Aug 11, 2017 | 130.01 | 130.30 | 128.45 | 129.88 | 785,863 | +1.37(+1.07%) |
Aug 10, 2017 | 129.31 | 129.77 | 128.17 | 128.52 | 976,311 | -1.58(-1.21%) |
Aug 09, 2017 | 129.31 | 130.24 | 128.61 | 130.09 | 801,032 | +0.61(+0.47%) |
Aug 08, 2017 | 129.34 | 130.47 | 129.31 | 129.49 | 785,338 | -0.45(-0.34%) |
Aug 07, 2017 | 129.57 | 130.31 | 129.26 | 129.93 | 911,086 | -0.24(-0.18%) |
Aug 04, 2017 | 130.79 | 131.02 | 129.97 | 130.17 | 710,624 | -0.23(-0.17%) |
Aug 03, 2017 | 130.22 | 130.88 | 129.55 | 130.40 | 925,037 | +0.58(+0.45%) |
Aug 02, 2017 | 130.73 | 130.83 | 129.15 | 129.82 | 1,302,357 | -0.86(-0.66%) |
Aug 01, 2017 | 130.87 | 131.89 | 129.04 | 130.68 | 1,061,637 | +0.21(+0.16%) |
Jul 31, 2017 | 128.90 | 130.66 | 128.85 | 130.47 | 1,191,798 | +1.49(+1.16%) |
Jul 28, 2017 | 129.77 | 130.28 | 128.74 | 128.97 | 1,030,270 | -1.17(-0.90%) |
Jul 27, 2017 | 130.17 | 130.94 | 128.50 | 130.14 | 1,322,873 | -0.26(-0.20%) |
Jul 26, 2017 | 130.27 | 130.65 | 129.67 | 130.40 | 1,031,379 | +0.28(+0.22%) |
Jul 25, 2017 | 130.10 | 130.90 | 129.26 | 130.11 | 989,703 | +0.56(+0.43%) |
Jul 24, 2017 | 128.34 | 129.55 | 128.10 | 129.55 | 957,706 | +1.34(+1.05%) |
Jul 21, 2017 | 128.07 | 129.11 | 127.59 | 128.21 | 893,482 | -0.49(-0.38%) |
Jul 20, 2017 | 128.53 | 129.23 | 127.60 | 128.70 | 1,232,900 | +0.15(+0.12%) |
Jul 19, 2017 | 126.87 | 128.61 | 126.74 | 128.54 | 1,138,669 | +1.46(+1.15%) |
Jul 18, 2017 | 126.17 | 127.24 | 126.13 | 127.08 | 850,599 | +0.55(+0.44%) |
Jul 17, 2017 | 126.42 | 127.19 | 126.10 | 126.53 | 1,063,565 | +0.18(+0.14%) |
Jul 14, 2017 | 126.36 | 126.83 | 126.16 | 126.35 | 1,653,267 | +0.46(+0.36%) |
Jul 13, 2017 | 126.89 | 127.41 | 125.31 | 125.89 | 1,679,564 | -1.03(-0.81%) |
Jul 12, 2017 | 126.93 | 127.21 | 126.49 | 126.92 | 1,397,561 | +1.06(+0.85%) |
Jul 11, 2017 | 125.68 | 126.44 | 125.22 | 125.85 | 1,041,361 | +0.47(+0.37%) |
Jul 10, 2017 | 125.07 | 125.92 | 124.56 | 125.39 | 1,243,727 | -0.03(-0.02%) |
Jul 07, 2017 | 125.51 | 126.46 | 125.24 | 125.42 | 1,289,540 | +0.76(+0.61%) |
Jul 06, 2017 | 124.46 | 125.33 | 123.86 | 124.66 | 1,484,534 | -0.51(-0.41%) |
Jul 05, 2017 | 125.10 | 126.03 | 124.49 | 125.17 | 1,345,048 | +0.28(+0.23%) |
Jul 03, 2017 | 126.91 | 126.92 | 124.85 | 124.89 | 800,580 | -1.07(-0.85%) |
Jun 30, 2017 | 126.85 | 127.81 | 125.93 | 125.96 | 2,419,665 | -0.27(-0.22%) |
Jun 29, 2017 | 128.01 | 128.16 | 125.52 | 126.23 | 1,882,751 | -2.15(-1.68%) |
Jun 28, 2017 | 128.46 | 130.52 | 127.55 | 128.38 | 1,616,814 | +0.08(+0.06%) |
Jun 27, 2017 | 130.67 | 131.27 | 128.28 | 128.31 | 1,624,280 | -2.95(-2.25%) |
Jun 26, 2017 | 131.27 | 132.63 | 130.59 | 131.26 | 1,438,052 | -1.90(-1.42%) |
Jun 23, 2017 | 133.00 | 133.51 | 132.36 | 133.16 | 1,627,619 | +0.39(+0.29%) |
Jun 22, 2017 | 132.68 | 133.38 | 132.40 | 132.77 | 1,173,494 | -0.25(-0.18%) |
Jun 21, 2017 | 133.51 | 134.22 | 132.76 | 133.01 | 1,333,955 | +0.07(+0.06%) |
Jun 20, 2017 | 133.31 | 133.63 | 132.80 | 132.94 | 1,098,894 | -0.55(-0.41%) |
Jun 19, 2017 | 132.97 | 133.99 | 132.54 | 133.49 | 1,782,118 | +1.19(+0.90%) |
Jun 16, 2017 | 131.50 | 133.21 | 131.50 | 132.29 | 2,025,303 | -0.48(-0.36%) |
Jun 15, 2017 | 131.79 | 133.23 | 131.00 | 132.78 | 1,420,284 | -0.18(-0.14%) |
Jun 14, 2017 | 133.25 | 133.75 | 131.69 | 132.96 | 956,264 | +0.29(+0.22%) |
Jun 13, 2017 | 132.59 | 133.45 | 132.22 | 132.66 | 1,573,731 | +0.13(+0.10%) |
Jun 12, 2017 | 131.79 | 132.91 | 130.89 | 132.53 | 1,873,161 | -0.45(-0.34%) |
Jun 09, 2017 | 135.62 | 136.39 | 131.92 | 132.97 | 1,993,672 | -2.37(-1.75%) |
Jun 08, 2017 | 134.89 | 135.61 | 134.30 | 135.35 | 1,493,871 | +0.70(+0.52%) |
Jun 07, 2017 | 134.79 | 135.44 | 134.13 | 134.64 | 1,526,031 | +0.32(+0.24%) |
Jun 06, 2017 | 134.84 | 135.56 | 134.29 | 134.32 | 2,095,208 | -0.97(-0.72%) |
Jun 05, 2017 | 135.26 | 136.06 | 134.85 | 135.29 | 1,552,668 | -0.15(-0.11%) |
Jun 02, 2017 | 133.93 | 135.52 | 133.84 | 135.44 | 1,605,341 | +1.40(+1.05%) |