Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 135.26 | 135.72 | 134.07 | 134.55 | 4,273,781 | -0.70(-0.51%) |
Sep 28, 2017 | 134.10 | 135.95 | 133.52 | 135.24 | 4,902,822 | +2.95(+2.23%) |
Sep 27, 2017 | 132.84 | 132.29 | 4,560,112 | +0.60(+0.46%) | ||
Sep 26, 2017 | 134.18 | 134.68 | 131.62 | 131.69 | 7,476,110 | -2.50(-1.86%) |
Sep 25, 2017 | 136.08 | 136.27 | 134.05 | 134.19 | 4,263,624 | -2.28(-1.67%) |
Sep 22, 2017 | 136.44 | 137.18 | 136.16 | 136.46 | 2,844,475 | -0.10(-0.08%) |
Sep 21, 2017 | 137.29 | 137.47 | 136.12 | 136.56 | 2,915,252 | -0.73(-0.53%) |
Sep 20, 2017 | 135.59 | 137.30 | 135.48 | 137.29 | 4,239,995 | +2.10(+1.56%) |
Sep 19, 2017 | 135.05 | 135.59 | 134.25 | 135.19 | 4,139,333 | +0.64(+0.48%) |
Sep 18, 2017 | 135.44 | 135.50 | 134.26 | 134.55 | 4,462,647 | -0.21(-0.15%) |
Sep 15, 2017 | 135.50 | 135.68 | 134.72 | 134.75 | 8,646,071 | -0.07(-0.05%) |
Sep 14, 2017 | 134.82 | 135.12 | 134.01 | 134.82 | 3,621,193 | +0.00(+0.00%) |
Sep 13, 2017 | 134.60 | 135.48 | 133.96 | 134.82 | 5,479,673 | +0.58(+0.43%) |
Sep 12, 2017 | 137.58 | 138.02 | 133.77 | 134.25 | 12,019,467 | -4.47(-3.22%) |
Sep 11, 2017 | 137.40 | 138.88 | 137.33 | 138.71 | 2,717,144 | +1.56(+1.14%) |
Sep 08, 2017 | 136.99 | 137.72 | 136.69 | 137.15 | 3,475,128 | -0.16(-0.12%) |
Sep 07, 2017 | 136.08 | 137.45 | 135.96 | 137.31 | 3,453,183 | +1.44(+1.06%) |
Sep 06, 2017 | 136.74 | 136.86 | 135.87 | 135.87 | 4,824,929 | -0.76(-0.55%) |
Sep 05, 2017 | 136.54 | 137.21 | 135.74 | 136.62 | 4,664,511 | -0.61(-0.44%) |
Sep 01, 2017 | 137.29 | 137.57 | 136.97 | 137.24 | 2,187,270 | -0.14(-0.10%) |
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%) |