Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 145.46 | 146.66 | 145.46 | 146.48 | 52,752 | +1.02(+0.70%) |
Sep 28, 2017 | 146.24 | 146.72 | 144.40 | 145.46 | 41,302 | -1.06(-0.73%) |
Sep 27, 2017 | 142.90 | 147.88 | 142.47 | 146.53 | 73,468 | +3.62(+2.54%) |
Sep 26, 2017 | 141.35 | 143.34 | 141.21 | 142.90 | 32,751 | +1.74(+1.23%) |
Sep 25, 2017 | 139.23 | 141.21 | 139.23 | 141.16 | 39,945 | +1.79(+1.28%) |
Sep 22, 2017 | 140.00 | 141.61 | 138.89 | 139.37 | 70,169 | -0.58(-0.41%) |
Sep 21, 2017 | 141.45 | 141.45 | 139.57 | 139.95 | 29,610 | -1.59(-1.13%) |
Sep 20, 2017 | 141.35 | 142.66 | 141.16 | 141.55 | 45,681 | +0.48(+0.34%) |
Sep 19, 2017 | 140.87 | 141.94 | 140.58 | 141.06 | 36,979 | +0.19(+0.14%) |
Sep 18, 2017 | 140.44 | 141.11 | 139.42 | 140.87 | 30,551 | +0.39(+0.27%) |
Sep 15, 2017 | 140.10 | 140.49 | 138.12 | 140.49 | 125,213 | +0.73(+0.52%) |
Sep 14, 2017 | 139.66 | 139.81 | 137.69 | 139.76 | 39,813 | +0.00(+0.00%) |
Sep 13, 2017 | 139.03 | 140.10 | 138.21 | 139.76 | 50,678 | +0.72(+0.52%) |
Sep 12, 2017 | 139.18 | 139.57 | 138.12 | 139.03 | 32,588 | +0.19(+0.14%) |
Sep 11, 2017 | 137.87 | 139.08 | 137.05 | 138.84 | 34,754 | +1.84(+1.34%) |
Sep 08, 2017 | 136.28 | 137.75 | 135.55 | 137.00 | 26,918 | +0.44(+0.32%) |
Sep 07, 2017 | 137.73 | 137.73 | 135.79 | 136.57 | 28,972 | -0.98(-0.71%) |
Sep 06, 2017 | 138.22 | 138.42 | 137.40 | 137.55 | 34,149 | -0.34(-0.25%) |
Sep 05, 2017 | 139.19 | 139.77 | 137.26 | 137.89 | 38,110 | -1.59(-1.14%) |
Sep 01, 2017 | 139.34 | 140.01 | 138.13 | 139.48 | 36,487 | +0.68(+0.49%) |
Aug 31, 2017 | 134.65 | 139.22 | 134.65 | 138.80 | 52,572 | +4.30(+3.20%) |
Aug 30, 2017 | 133.54 | 135.13 | 132.76 | 134.50 | 41,727 | +0.82(+0.61%) |
Aug 29, 2017 | 132.96 | 134.55 | 131.99 | 133.68 | 38,770 | +0.15(+0.11%) |
Aug 28, 2017 | 134.02 | 134.43 | 132.28 | 133.54 | 48,273 | +0.10(+0.07%) |
Aug 25, 2017 | 135.18 | 135.18 | 132.13 | 133.44 | 35,557 | -1.06(-0.79%) |
Aug 24, 2017 | 133.49 | 134.84 | 132.50 | 134.50 | 39,075 | +1.16(+0.87%) |
Aug 23, 2017 | 133.34 | 134.07 | 132.52 | 133.34 | 28,978 | -0.63(-0.47%) |
Aug 22, 2017 | 133.49 | 134.21 | 132.81 | 133.97 | 25,348 | +1.06(+0.80%) |
Aug 21, 2017 | 131.84 | 133.20 | 131.84 | 132.91 | 32,071 | +0.72(+0.55%) |
Aug 18, 2017 | 131.41 | 132.86 | 131.41 | 132.18 | 46,344 | -0.39(-0.29%) |
Aug 17, 2017 | 133.92 | 134.50 | 132.23 | 132.57 | 35,192 | -1.59(-1.19%) |
Aug 16, 2017 | 134.02 | 135.32 | 133.73 | 134.16 | 31,883 | +0.58(+0.43%) |
Aug 15, 2017 | 135.47 | 135.47 | 133.44 | 133.59 | 31,070 | -1.69(-1.25%) |
Aug 14, 2017 | 133.29 | 135.62 | 133.05 | 135.28 | 53,971 | +2.76(+2.08%) |
Aug 11, 2017 | 132.76 | 133.63 | 131.65 | 132.52 | 66,188 | -1.31(-0.98%) |
Aug 10, 2017 | 133.34 | 134.55 | 132.57 | 133.83 | 54,755 | +0.10(+0.07%) |
Aug 09, 2017 | 135.76 | 135.81 | 133.15 | 133.73 | 47,596 | -2.22(-1.64%) |
Aug 08, 2017 | 136.53 | 138.18 | 135.86 | 135.95 | 39,588 | -0.82(-0.60%) |
Aug 07, 2017 | 138.61 | 138.61 | 136.39 | 136.77 | 28,150 | -1.79(-1.29%) |
Aug 04, 2017 | 138.66 | 139.24 | 138.20 | 138.56 | 35,888 | +0.24(+0.17%) |
Aug 03, 2017 | 137.40 | 138.37 | 137.21 | 138.32 | 34,098 | +0.97(+0.70%) |
Aug 02, 2017 | 138.71 | 138.71 | 137.06 | 137.35 | 30,338 | -1.30(-0.94%) |
Aug 01, 2017 | 137.98 | 138.66 | 136.48 | 138.66 | 33,851 | +1.16(+0.84%) |
Jul 31, 2017 | 138.51 | 138.51 | 137.21 | 137.50 | 45,698 | -0.48(-0.35%) |
Jul 28, 2017 | 136.48 | 138.27 | 136.48 | 137.98 | 37,573 | +1.21(+0.88%) |
Jul 27, 2017 | 137.06 | 138.03 | 135.86 | 136.77 | 47,115 | +0.15(+0.11%) |
Jul 26, 2017 | 137.02 | 137.45 | 136.39 | 136.63 | 64,692 | -0.24(-0.18%) |
Jul 25, 2017 | 136.34 | 137.69 | 135.95 | 136.87 | 47,886 | +0.92(+0.68%) |
Jul 24, 2017 | 136.00 | 136.19 | 134.36 | 135.95 | 38,406 | -0.29(-0.21%) |
Jul 21, 2017 | 135.23 | 136.63 | 135.08 | 136.24 | 72,615 | +1.79(+1.33%) |
Jul 20, 2017 | 134.12 | 134.99 | 133.73 | 134.46 | 48,740 | +0.63(+0.47%) |
Jul 19, 2017 | 132.91 | 134.67 | 132.38 | 133.83 | 55,812 | +1.31(+0.98%) |
Jul 18, 2017 | 133.15 | 133.54 | 131.84 | 132.52 | 39,194 | -0.73(-0.54%) |
Jul 17, 2017 | 133.20 | 133.63 | 132.57 | 133.25 | 57,265 | +0.10(+0.07%) |
Jul 14, 2017 | 133.25 | 135.32 | 132.86 | 133.15 | 38,600 | -0.34(-0.25%) |
Jul 13, 2017 | 133.63 | 133.92 | 132.18 | 133.49 | 70,680 | +0.00(+0.00%) |
Jul 12, 2017 | 133.68 | 134.75 | 132.57 | 133.49 | 47,081 | +0.63(+0.47%) |
Jul 11, 2017 | 133.49 | 133.49 | 131.41 | 132.86 | 84,768 | -0.34(-0.25%) |
Jul 10, 2017 | 134.31 | 135.23 | 133.10 | 133.20 | 46,701 | -1.98(-1.47%) |
Jul 07, 2017 | 134.21 | 135.76 | 133.63 | 135.18 | 51,833 | +1.84(+1.38%) |
Jul 06, 2017 | 135.76 | 135.76 | 132.96 | 133.34 | 51,359 | -3.19(-2.34%) |
Jul 05, 2017 | 138.66 | 138.66 | 136.39 | 136.53 | 89,024 | -1.89(-1.36%) |