Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 140.49 | 141.15 | 139.24 | 139.65 | 121,399 | -0.94(-0.67%) |
Sep 28, 2017 | 142.62 | 143.47 | 140.28 | 140.59 | 78,193 | -1.28(-0.90%) |
Sep 27, 2017 | 138.60 | 142.62 | 137.19 | 141.87 | 62,896 | +4.03(+2.92%) |
Sep 26, 2017 | 138.82 | 139.94 | 136.87 | 137.84 | 58,664 | -0.72(-0.52%) |
Sep 25, 2017 | 139.22 | 139.94 | 137.55 | 138.56 | 60,278 | -0.61(-0.44%) |
Sep 22, 2017 | 139.53 | 141.46 | 139.07 | 139.17 | 55,589 | -0.59(-0.42%) |
Sep 21, 2017 | 137.92 | 140.23 | 137.63 | 139.76 | 117,728 | +2.11(+1.54%) |
Sep 20, 2017 | 136.56 | 138.36 | 135.74 | 137.64 | 52,917 | +1.50(+1.10%) |
Sep 19, 2017 | 135.07 | 136.42 | 135.07 | 136.14 | 51,283 | +1.09(+0.81%) |
Sep 18, 2017 | 134.14 | 135.11 | 131.63 | 135.05 | 46,242 | +1.42(+1.06%) |
Sep 15, 2017 | 133.73 | 134.82 | 131.93 | 133.63 | 128,444 | +0.29(+0.22%) |
Sep 14, 2017 | 133.80 | 134.21 | 132.52 | 133.34 | 42,764 | -0.39(-0.29%) |
Sep 13, 2017 | 133.09 | 133.99 | 131.43 | 133.73 | 39,530 | +0.43(+0.32%) |
Sep 12, 2017 | 132.34 | 133.83 | 131.37 | 133.30 | 43,986 | +1.18(+0.89%) |
Sep 11, 2017 | 131.41 | 132.25 | 130.66 | 132.12 | 35,586 | +1.30(+1.00%) |
Sep 08, 2017 | 130.18 | 131.44 | 128.91 | 130.82 | 59,562 | +0.57(+0.44%) |
Sep 07, 2017 | 132.14 | 132.14 | 128.01 | 130.25 | 85,321 | -2.00(-1.51%) |
Sep 06, 2017 | 131.91 | 132.45 | 130.20 | 132.25 | 54,455 | +1.06(+0.81%) |
Sep 05, 2017 | 132.67 | 133.96 | 129.61 | 131.20 | 45,645 | -1.35(-1.02%) |
Sep 01, 2017 | 131.78 | 132.69 | 130.71 | 132.55 | 41,929 | +1.14(+0.87%) |
Aug 31, 2017 | 129.15 | 131.86 | 129.15 | 131.41 | 62,534 | +2.59(+2.01%) |
Aug 30, 2017 | 128.40 | 129.54 | 127.53 | 128.82 | 37,639 | +0.16(+0.13%) |
Aug 29, 2017 | 128.84 | 129.28 | 127.34 | 128.66 | 44,451 | -0.68(-0.53%) |
Aug 28, 2017 | 129.48 | 129.57 | 127.77 | 129.34 | 75,946 | +0.21(+0.16%) |
Aug 25, 2017 | 128.00 | 129.70 | 126.40 | 129.13 | 45,525 | +1.63(+1.28%) |
Aug 24, 2017 | 127.17 | 128.41 | 125.59 | 127.50 | 50,764 | +0.52(+0.41%) |
Aug 23, 2017 | 125.25 | 127.80 | 125.25 | 126.98 | 58,215 | +0.74(+0.58%) |
Aug 22, 2017 | 124.79 | 127.04 | 124.79 | 126.24 | 39,118 | +1.56(+1.25%) |
Aug 21, 2017 | 125.30 | 125.46 | 122.68 | 124.69 | 71,389 | -0.93(-0.74%) |
Aug 18, 2017 | 125.64 | 127.60 | 124.40 | 125.62 | 56,007 | -1.00(-0.79%) |
Aug 17, 2017 | 127.65 | 129.29 | 126.56 | 126.62 | 57,439 | -1.66(-1.29%) |
Aug 16, 2017 | 128.37 | 130.15 | 127.47 | 128.28 | 54,322 | +0.47(+0.37%) |
Aug 15, 2017 | 130.17 | 130.17 | 127.44 | 127.81 | 34,772 | -2.12(-1.63%) |
Aug 14, 2017 | 128.81 | 130.69 | 127.66 | 129.93 | 38,793 | +2.45(+1.93%) |
Aug 11, 2017 | 126.80 | 128.58 | 126.71 | 127.48 | 44,878 | -0.41(-0.32%) |
Aug 10, 2017 | 128.56 | 128.83 | 126.77 | 127.88 | 37,739 | -1.05(-0.81%) |
Aug 09, 2017 | 127.86 | 130.85 | 127.06 | 128.93 | 53,910 | +1.01(+0.79%) |
Aug 08, 2017 | 128.25 | 130.06 | 127.04 | 127.92 | 53,715 | -0.54(-0.42%) |
Aug 07, 2017 | 131.57 | 131.57 | 128.46 | 128.46 | 48,542 | -3.08(-2.34%) |
Aug 04, 2017 | 130.90 | 132.68 | 130.87 | 131.54 | 36,404 | +0.71(+0.54%) |
Aug 03, 2017 | 131.12 | 131.99 | 130.08 | 130.83 | 38,249 | -0.33(-0.25%) |
Aug 02, 2017 | 133.05 | 133.05 | 129.38 | 131.16 | 48,767 | -1.88(-1.41%) |
Aug 01, 2017 | 134.54 | 134.97 | 132.16 | 133.04 | 63,815 | -0.87(-0.65%) |
Jul 31, 2017 | 135.78 | 135.78 | 131.56 | 133.91 | 75,027 | -1.33(-0.98%) |
Jul 28, 2017 | 138.17 | 138.17 | 132.00 | 135.24 | 47,459 | -4.33(-3.10%) |
Jul 27, 2017 | 140.95 | 142.52 | 139.34 | 139.57 | 19,543 | -1.09(-0.77%) |
Jul 26, 2017 | 144.23 | 145.71 | 140.62 | 140.66 | 35,493 | -3.44(-2.38%) |
Jul 25, 2017 | 143.23 | 144.77 | 142.52 | 144.09 | 74,005 | +1.65(+1.16%) |
Jul 24, 2017 | 141.31 | 142.72 | 139.81 | 142.44 | 47,873 | +0.89(+0.63%) |
Jul 21, 2017 | 144.99 | 144.99 | 140.80 | 141.55 | 72,338 | +0.49(+0.35%) |
Jul 20, 2017 | 141.77 | 142.26 | 138.95 | 141.06 | 44,597 | -0.77(-0.55%) |
Jul 19, 2017 | 140.61 | 142.44 | 139.93 | 141.84 | 42,902 | +2.10(+1.50%) |
Jul 18, 2017 | 139.45 | 141.51 | 138.12 | 139.74 | 36,859 | -0.18(-0.13%) |
Jul 17, 2017 | 139.45 | 141.03 | 139.45 | 139.92 | 36,970 | +0.39(+0.28%) |
Jul 14, 2017 | 139.33 | 140.46 | 138.13 | 139.53 | 46,738 | +0.22(+0.16%) |
Jul 13, 2017 | 140.59 | 140.59 | 137.86 | 139.31 | 59,928 | -1.28(-0.91%) |
Jul 12, 2017 | 139.82 | 141.19 | 138.25 | 140.59 | 62,867 | +1.75(+1.26%) |
Jul 11, 2017 | 137.85 | 140.25 | 137.81 | 138.84 | 38,778 | +0.87(+0.63%) |
Jul 10, 2017 | 138.35 | 139.80 | 137.25 | 137.98 | 31,637 | -0.74(-0.54%) |
Jul 07, 2017 | 136.09 | 138.85 | 135.43 | 138.72 | 34,543 | +2.82(+2.08%) |
Jul 06, 2017 | 135.97 | 137.88 | 135.25 | 135.90 | 40,320 | -0.89(-0.65%) |
Jul 05, 2017 | 138.60 | 138.60 | 135.06 | 136.79 | 37,321 | -1.67(-1.20%) |