Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 145.79 | 147.37 | 144.41 | 144.87 | 1,527,042 | -0.10(-0.07%) |
Sep 28, 2017 | 146.51 | 146.63 | 143.44 | 144.97 | 2,436,604 | -2.10(-1.43%) |
Sep 27, 2017 | 146.37 | 147.44 | 145.55 | 147.07 | 1,197,569 | +1.01(+0.69%) |
Sep 26, 2017 | 145.71 | 147.04 | 145.27 | 146.06 | 1,271,930 | +0.35(+0.24%) |
Sep 25, 2017 | 144.50 | 145.88 | 144.12 | 145.71 | 1,858,272 | +0.47(+0.32%) |
Sep 22, 2017 | 143.65 | 145.56 | 143.06 | 145.24 | 1,714,341 | +1.36(+0.94%) |
Sep 21, 2017 | 141.57 | 144.52 | 141.19 | 143.88 | 1,492,845 | +2.25(+1.59%) |
Sep 20, 2017 | 140.46 | 142.13 | 139.60 | 141.63 | 2,139,314 | +1.71(+1.22%) |
Sep 19, 2017 | 142.13 | 142.40 | 139.81 | 139.92 | 2,167,977 | -0.05(-0.03%) |
Sep 18, 2017 | 141.85 | 142.31 | 139.58 | 139.97 | 2,645,434 | -1.38(-0.97%) |
Sep 15, 2017 | 143.20 | 143.26 | 140.88 | 141.35 | 3,078,329 | -1.70(-1.19%) |
Sep 14, 2017 | 145.52 | 146.17 | 142.72 | 143.04 | 2,023,317 | -5.66(-3.81%) |
Sep 13, 2017 | 147.23 | 148.81 | 146.87 | 148.70 | 1,186,476 | +1.25(+0.84%) |
Sep 12, 2017 | 150.00 | 150.00 | 143.71 | 147.46 | 2,570,899 | -2.72(-1.81%) |
Sep 11, 2017 | 149.00 | 150.82 | 148.44 | 150.18 | 1,432,839 | +2.17(+1.47%) |
Sep 08, 2017 | 148.27 | 151.63 | 147.82 | 148.01 | 1,523,821 | +1.04(+0.71%) |
Sep 07, 2017 | 143.45 | 147.56 | 143.38 | 146.97 | 2,611,103 | +3.54(+2.47%) |
Sep 06, 2017 | 140.27 | 143.82 | 140.16 | 143.43 | 2,584,993 | +4.03(+2.89%) |
Sep 05, 2017 | 140.16 | 141.03 | 138.39 | 139.41 | 1,939,259 | -1.50(-1.06%) |
Sep 01, 2017 | 140.97 | 142.28 | 140.65 | 140.90 | 939,003 | +0.09(+0.07%) |
Aug 31, 2017 | 138.80 | 141.79 | 138.60 | 140.81 | 1,986,502 | +2.46(+1.78%) |
Aug 30, 2017 | 138.41 | 138.81 | 137.42 | 138.35 | 1,062,815 | -0.16(-0.12%) |
Aug 29, 2017 | 138.46 | 139.34 | 138.18 | 138.51 | 1,390,880 | -1.05(-0.76%) |
Aug 28, 2017 | 139.39 | 140.02 | 138.46 | 139.56 | 1,083,155 | +0.71(+0.51%) |
Aug 25, 2017 | 138.93 | 139.28 | 138.46 | 138.86 | 1,014,653 | +0.67(+0.48%) |
Aug 24, 2017 | 138.87 | 139.36 | 138.07 | 138.19 | 1,328,010 | -0.30(-0.22%) |
Aug 23, 2017 | 139.04 | 139.69 | 137.87 | 138.49 | 1,918,327 | -1.03(-0.74%) |
Aug 22, 2017 | 137.78 | 140.23 | 137.01 | 139.52 | 2,016,580 | +2.01(+1.46%) |
Aug 21, 2017 | 137.43 | 138.11 | 136.55 | 137.50 | 2,490,950 | +0.13(+0.10%) |
Aug 18, 2017 | 137.56 | 138.56 | 137.07 | 137.37 | 2,104,688 | -0.78(-0.56%) |
Aug 17, 2017 | 138.57 | 140.50 | 137.78 | 138.15 | 1,989,007 | -0.76(-0.55%) |
Aug 16, 2017 | 140.97 | 141.06 | 138.43 | 138.91 | 2,675,123 | -1.52(-1.09%) |
Aug 15, 2017 | 140.65 | 140.83 | 140.17 | 140.44 | 1,350,912 | +0.17(+0.12%) |
Aug 14, 2017 | 142.13 | 142.73 | 140.16 | 140.27 | 1,475,205 | -0.86(-0.61%) |
Aug 11, 2017 | 142.44 | 142.58 | 140.88 | 141.12 | 1,725,799 | -1.02(-0.71%) |
Aug 10, 2017 | 144.29 | 144.29 | 142.10 | 142.14 | 2,115,489 | -3.01(-2.07%) |
Aug 09, 2017 | 147.45 | 147.51 | 144.49 | 145.15 | 1,567,557 | -2.81(-1.90%) |
Aug 08, 2017 | 146.21 | 148.97 | 145.89 | 147.97 | 1,604,982 | +1.49(+1.02%) |
Aug 07, 2017 | 145.60 | 146.48 | 144.71 | 146.48 | 1,030,275 | +0.93(+0.64%) |
Aug 04, 2017 | 146.87 | 147.45 | 144.88 | 145.55 | 1,159,109 | -0.61(-0.42%) |
Aug 03, 2017 | 147.86 | 148.71 | 144.87 | 146.16 | 2,486,263 | -4.02(-2.68%) |
Aug 02, 2017 | 150.53 | 151.19 | 145.84 | 150.18 | 2,622,838 | -1.55(-1.02%) |
Aug 01, 2017 | 153.65 | 153.79 | 151.06 | 151.73 | 1,401,906 | -0.57(-0.38%) |
Jul 31, 2017 | 152.94 | 153.18 | 151.93 | 152.30 | 1,463,604 | -0.60(-0.39%) |
Jul 28, 2017 | 153.45 | 153.45 | 149.92 | 152.91 | 2,086,171 | -0.02(-0.01%) |
Jul 27, 2017 | 150.54 | 154.15 | 147.23 | 152.92 | 3,458,328 | -3.59(-2.30%) |
Jul 26, 2017 | 156.31 | 157.67 | 154.60 | 156.52 | 1,493,098 | -1.20(-0.76%) |
Jul 25, 2017 | 156.97 | 158.15 | 156.20 | 157.72 | 998,783 | +0.84(+0.53%) |
Jul 24, 2017 | 155.25 | 157.47 | 155.25 | 156.88 | 1,450,953 | +0.77(+0.49%) |
Jul 21, 2017 | 155.70 | 156.36 | 154.91 | 156.11 | 1,293,728 | +0.80(+0.52%) |
Jul 20, 2017 | 154.93 | 157.01 | 154.88 | 155.31 | 2,028,119 | +0.21(+0.13%) |
Jul 19, 2017 | 156.40 | 156.43 | 152.98 | 155.11 | 2,118,094 | -0.53(-0.34%) |
Jul 18, 2017 | 157.71 | 157.74 | 155.40 | 155.63 | 1,674,835 | -2.55(-1.61%) |
Jul 17, 2017 | 157.67 | 158.89 | 156.82 | 158.18 | 1,726,266 | +0.58(+0.37%) |
Jul 14, 2017 | 156.27 | 158.38 | 155.91 | 157.60 | 965,994 | +1.10(+0.70%) |
Jul 13, 2017 | 156.83 | 157.17 | 155.31 | 156.50 | 766,601 | -0.01(-0.01%) |
Jul 12, 2017 | 156.19 | 157.50 | 155.31 | 156.51 | 1,006,891 | +1.07(+0.69%) |
Jul 11, 2017 | 155.25 | 155.93 | 153.97 | 155.44 | 1,143,176 | +0.46(+0.30%) |
Jul 10, 2017 | 154.31 | 155.82 | 153.94 | 154.97 | 1,655,643 | +0.03(+0.02%) |
Jul 07, 2017 | 153.92 | 155.50 | 153.09 | 154.95 | 1,189,967 | +1.50(+0.98%) |
Jul 06, 2017 | 155.24 | 156.54 | 152.66 | 153.44 | 1,417,486 | -2.06(-1.33%) |
Jul 05, 2017 | 154.95 | 156.42 | 154.16 | 155.50 | 1,094,278 | +0.68(+0.44%) |