Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 137.20 | 137.40 | 136.84 | 137.37 | 3,163,730 | +0.38(+0.28%) |
Aug 30, 2017 | 136.02 | 137.09 | 135.96 | 136.99 | 2,604,370 | +0.94(+0.69%) |
Aug 29, 2017 | 135.91 | 136.38 | 135.50 | 136.06 | 3,845,701 | -0.25(-0.18%) |
Aug 28, 2017 | 135.77 | 136.55 | 135.44 | 136.31 | 2,372,376 | +0.73(+0.54%) |
Aug 25, 2017 | 135.64 | 136.02 | 135.33 | 135.58 | 2,365,756 | +0.35(+0.26%) |
Aug 24, 2017 | 135.83 | 136.31 | 135.16 | 135.23 | 1,915,000 | -0.34(-0.25%) |
Aug 23, 2017 | 135.99 | 136.05 | 135.21 | 135.57 | 2,566,175 | -0.71(-0.52%) |
Aug 22, 2017 | 135.31 | 136.54 | 135.21 | 136.28 | 2,486,408 | +1.09(+0.81%) |
Aug 21, 2017 | 135.03 | 135.43 | 134.49 | 135.19 | 2,571,329 | +0.51(+0.38%) |
Aug 18, 2017 | 134.87 | 135.12 | 134.05 | 134.68 | 3,040,620 | -0.11(-0.08%) |
Aug 17, 2017 | 135.52 | 136.19 | 134.72 | 134.79 | 3,598,043 | -0.86(-0.64%) |
Aug 16, 2017 | 134.79 | 136.06 | 134.54 | 135.65 | 3,422,578 | +1.09(+0.81%) |
Aug 15, 2017 | 134.74 | 135.38 | 134.32 | 134.56 | 2,530,327 | +0.31(+0.23%) |
Aug 14, 2017 | 134.41 | 134.79 | 133.62 | 134.25 | 3,290,430 | -0.03(-0.03%) |
Aug 11, 2017 | 133.92 | 135.22 | 133.71 | 134.28 | 3,426,422 | +0.58(+0.43%) |
Aug 10, 2017 | 131.75 | 134.20 | 131.68 | 133.70 | 4,538,389 | +1.45(+1.10%) |
Aug 09, 2017 | 132.57 | 132.90 | 131.76 | 132.25 | 3,521,771 | +0.00(+0.00%) |
Aug 08, 2017 | 132.04 | 132.53 | 131.55 | 132.25 | 4,938,927 | -0.04(-0.03%) |
Aug 07, 2017 | 131.59 | 132.65 | 131.47 | 132.29 | 3,809,426 | +0.98(+0.75%) |
Aug 04, 2017 | 131.99 | 132.17 | 130.81 | 131.31 | 5,195,669 | -0.77(-0.58%) |
Aug 03, 2017 | 133.65 | 133.83 | 131.82 | 132.08 | 4,294,439 | -1.60(-1.19%) |
Aug 02, 2017 | 131.26 | 133.73 | 131.22 | 133.68 | 3,896,089 | +2.18(+1.66%) |
Aug 01, 2017 | 132.30 | 133.09 | 131.22 | 131.50 | 4,898,680 | -0.94(-0.71%) |
Jul 31, 2017 | 133.10 | 133.53 | 132.19 | 132.44 | 5,014,056 | -0.61(-0.46%) |
Jul 28, 2017 | 133.48 | 133.74 | 132.38 | 133.04 | 4,643,999 | -0.94(-0.70%) |
Jul 27, 2017 | 133.53 | 134.39 | 132.78 | 133.98 | 5,416,385 | +0.38(+0.28%) |
Jul 26, 2017 | 135.53 | 135.73 | 132.90 | 133.61 | 5,479,807 | -2.19(-1.61%) |
Jul 25, 2017 | 134.67 | 136.57 | 133.63 | 135.79 | 11,141,448 | +6.16(+4.76%) |
Jul 24, 2017 | 131.47 | 131.65 | 129.56 | 129.63 | 6,212,164 | -1.77(-1.34%) |
Jul 21, 2017 | 131.52 | 132.05 | 130.88 | 131.40 | 4,126,112 | -0.25(-0.19%) |
Jul 20, 2017 | 131.49 | 132.51 | 131.11 | 131.65 | 2,624,164 | +0.27(+0.21%) |
Jul 19, 2017 | 131.58 | 131.86 | 131.02 | 131.37 | 3,598,775 | -0.06(-0.04%) |
Jul 18, 2017 | 132.32 | 132.55 | 130.93 | 131.43 | 4,557,384 | -1.11(-0.84%) |
Jul 17, 2017 | 132.69 | 132.69 | 132.06 | 132.54 | 2,821,623 | -0.02(-0.01%) |
Jul 14, 2017 | 132.31 | 132.75 | 132.09 | 132.56 | 2,858,414 | +0.20(+0.15%) |
Jul 13, 2017 | 133.59 | 133.63 | 131.76 | 132.35 | 3,713,045 | -1.31(-0.98%) |
Jul 12, 2017 | 132.67 | 133.81 | 132.55 | 133.67 | 2,453,819 | +1.43(+1.08%) |
Jul 11, 2017 | 132.40 | 133.07 | 131.47 | 132.24 | 2,353,161 | -0.52(-0.39%) |
Jul 10, 2017 | 133.41 | 133.62 | 132.46 | 132.76 | 2,814,406 | -0.64(-0.48%) |
Jul 07, 2017 | 130.93 | 133.65 | 130.74 | 133.40 | 4,823,569 | +2.71(+2.08%) |
Jul 06, 2017 | 130.36 | 131.00 | 130.04 | 130.69 | 2,365,625 | +0.02(+0.01%) |
Jul 05, 2017 | 130.46 | 131.10 | 129.75 | 130.67 | 2,925,399 | +0.49(+0.37%) |
Jul 03, 2017 | 130.99 | 131.35 | 130.16 | 130.19 | 1,289,332 | -0.56(-0.43%) |
Jun 30, 2017 | 130.87 | 131.27 | 130.37 | 130.75 | 2,938,143 | +0.03(+0.02%) |
Jun 29, 2017 | 131.96 | 131.96 | 129.89 | 130.72 | 2,314,576 | -1.00(-0.76%) |
Jun 28, 2017 | 131.50 | 132.05 | 131.24 | 131.72 | 1,526,140 | +0.50(+0.38%) |
Jun 27, 2017 | 131.47 | 132.16 | 131.00 | 131.23 | 2,505,322 | -0.20(-0.16%) |
Jun 26, 2017 | 132.47 | 132.71 | 131.06 | 131.43 | 2,765,511 | -0.58(-0.44%) |
Jun 23, 2017 | 132.32 | 132.70 | 131.83 | 132.01 | 2,594,359 | -0.14(-0.10%) |
Jun 22, 2017 | 131.28 | 132.24 | 131.19 | 132.15 | 2,347,313 | +0.91(+0.70%) |
Jun 21, 2017 | 131.62 | 131.82 | 131.13 | 131.24 | 2,867,317 | -0.29(-0.22%) |
Jun 20, 2017 | 131.70 | 132.56 | 131.33 | 131.53 | 4,233,966 | +0.79(+0.61%) |
Jun 19, 2017 | 130.09 | 130.77 | 129.62 | 130.73 | 3,823,265 | +0.98(+0.76%) |
Jun 16, 2017 | 128.89 | 130.52 | 128.84 | 129.75 | 6,377,039 | +0.70(+0.54%) |
Jun 15, 2017 | 127.97 | 129.35 | 127.75 | 129.05 | 2,948,926 | +0.42(+0.33%) |
Jun 14, 2017 | 128.32 | 128.97 | 127.97 | 128.63 | 3,133,972 | +0.73(+0.57%) |
Jun 13, 2017 | 127.08 | 128.26 | 126.87 | 127.90 | 4,999,200 | +1.15(+0.91%) |
Jun 12, 2017 | 129.31 | 128.97 | 126.38 | 126.75 | 6,914,358 | -2.57(-1.99%) |
Jun 09, 2017 | 129.66 | 129.75 | 128.82 | 129.31 | 4,853,310 | +0.04(+0.03%) |
Jun 08, 2017 | 129.89 | 128.91 | 129.27 | 4,345,756 | -0.44(-0.34%) | |
Jun 07, 2017 | 129.10 | 129.77 | 128.67 | 129.71 | 3,423,686 | +0.61(+0.47%) |
Jun 06, 2017 | 130.07 | 130.26 | 129.08 | 129.10 | 4,289,506 | -1.33(-1.02%) |
Jun 05, 2017 | 131.15 | 131.18 | 130.41 | 130.43 | 3,085,091 | -0.81(-0.62%) |
Jun 02, 2017 | 130.20 | 131.38 | 129.89 | 131.24 | 5,056,564 | +1.15(+0.89%) |