Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 147.65 | 148.11 | 147.09 | 147.55 | 67,596 | -0.37(-0.25%) |
Sep 28, 2017 | 147.55 | 148.07 | 146.71 | 147.93 | 79,452 | +0.12(+0.08%) |
Sep 27, 2017 | 146.78 | 148.23 | 145.02 | 147.81 | 98,676 | +1.54(+1.05%) |
Sep 26, 2017 | 145.85 | 146.74 | 145.67 | 146.27 | 147,730 | +0.47(+0.32%) |
Sep 25, 2017 | 144.64 | 145.81 | 144.64 | 145.81 | 74,474 | +0.93(+0.64%) |
Sep 22, 2017 | 144.69 | 145.25 | 143.85 | 144.88 | 124,948 | +0.33(+0.23%) |
Sep 21, 2017 | 145.11 | 146.49 | 143.90 | 144.55 | 126,167 | -0.79(-0.54%) |
Sep 20, 2017 | 142.69 | 145.67 | 142.69 | 145.34 | 118,024 | +3.26(+2.29%) |
Sep 19, 2017 | 141.94 | 142.78 | 141.29 | 142.08 | 137,445 | +0.14(+0.10%) |
Sep 18, 2017 | 140.73 | 143.06 | 140.73 | 141.94 | 130,756 | +1.91(+1.36%) |
Sep 15, 2017 | 141.29 | 141.29 | 139.75 | 140.03 | 319,226 | -1.49(-1.05%) |
Sep 14, 2017 | 140.36 | 141.57 | 139.73 | 141.52 | 156,759 | +1.58(+1.13%) |
Sep 13, 2017 | 138.73 | 140.13 | 137.94 | 139.94 | 100,596 | +1.16(+0.84%) |
Sep 12, 2017 | 138.03 | 138.82 | 137.29 | 138.78 | 70,218 | +1.20(+0.87%) |
Sep 11, 2017 | 137.52 | 137.80 | 135.47 | 137.58 | 75,571 | +1.13(+0.83%) |
Sep 08, 2017 | 134.73 | 136.45 | 133.98 | 136.45 | 102,899 | +1.26(+0.93%) |
Sep 07, 2017 | 136.26 | 136.26 | 134.22 | 135.19 | 97,719 | -0.84(-0.62%) |
Sep 06, 2017 | 135.01 | 136.36 | 133.75 | 136.03 | 168,842 | +2.65(+1.99%) |
Sep 05, 2017 | 134.49 | 134.96 | 132.68 | 133.38 | 74,543 | -1.44(-1.07%) |
Sep 01, 2017 | 134.26 | 135.29 | 134.03 | 134.82 | 81,196 | +1.16(+0.87%) |
Aug 31, 2017 | 133.38 | 134.31 | 132.77 | 133.66 | 145,209 | +0.84(+0.63%) |
Aug 30, 2017 | 132.54 | 133.33 | 131.42 | 132.82 | 126,378 | +0.19(+0.14%) |
Aug 29, 2017 | 132.35 | 134.31 | 132.07 | 132.63 | 88,731 | -0.70(-0.52%) |
Aug 28, 2017 | 134.54 | 135.10 | 133.10 | 133.33 | 175,824 | -0.51(-0.38%) |
Aug 25, 2017 | 133.00 | 134.62 | 131.19 | 133.84 | 202,838 | +1.30(+0.98%) |
Aug 24, 2017 | 137.33 | 137.33 | 132.45 | 132.54 | 212,255 | -4.75(-3.46%) |
Aug 23, 2017 | 137.29 | 138.26 | 137.10 | 137.29 | 48,875 | -0.65(-0.47%) |
Aug 22, 2017 | 137.75 | 138.50 | 136.99 | 137.94 | 74,980 | +0.60(+0.44%) |
Aug 21, 2017 | 138.08 | 138.22 | 137.33 | 137.33 | 73,209 | -0.65(-0.47%) |
Aug 18, 2017 | 137.80 | 139.62 | 136.68 | 137.99 | 128,402 | -0.09(-0.07%) |
Aug 17, 2017 | 138.78 | 139.38 | 137.68 | 138.08 | 108,206 | -1.16(-0.84%) |
Aug 16, 2017 | 138.96 | 140.80 | 138.64 | 139.24 | 69,227 | +0.70(+0.50%) |
Aug 15, 2017 | 140.03 | 141.20 | 138.31 | 138.54 | 54,572 | -1.58(-1.13%) |
Aug 14, 2017 | 139.38 | 141.06 | 139.15 | 140.13 | 88,471 | +1.91(+1.38%) |
Aug 11, 2017 | 137.85 | 138.96 | 137.33 | 138.22 | 133,406 | +2.00(+1.47%) |
Aug 10, 2017 | 139.48 | 140.45 | 136.17 | 136.22 | 133,308 | -3.86(-2.76%) |
Aug 09, 2017 | 140.78 | 141.20 | 139.71 | 140.08 | 72,277 | -1.07(-0.76%) |
Aug 08, 2017 | 140.64 | 142.07 | 140.50 | 141.15 | 87,683 | +0.37(+0.26%) |
Aug 07, 2017 | 141.06 | 141.06 | 139.99 | 140.78 | 69,928 | -0.19(-0.13%) |
Aug 04, 2017 | 140.45 | 141.15 | 138.92 | 140.97 | 89,917 | +0.60(+0.43%) |
Aug 03, 2017 | 140.36 | 141.31 | 139.38 | 140.36 | 78,460 | +0.09(+0.07%) |
Aug 02, 2017 | 141.52 | 143.15 | 140.13 | 140.27 | 60,719 | -1.63(-1.15%) |
Aug 01, 2017 | 142.92 | 143.25 | 141.55 | 141.90 | 59,556 | -0.28(-0.20%) |
Jul 31, 2017 | 143.11 | 143.34 | 141.43 | 142.18 | 109,155 | -0.28(-0.20%) |
Jul 28, 2017 | 144.69 | 145.11 | 142.08 | 142.46 | 110,077 | -2.51(-1.73%) |
Jul 27, 2017 | 144.36 | 146.55 | 144.04 | 144.97 | 196,510 | +0.84(+0.58%) |
Jul 26, 2017 | 144.97 | 145.90 | 143.11 | 144.13 | 137,227 | -0.88(-0.61%) |
Jul 25, 2017 | 144.97 | 146.11 | 144.46 | 145.02 | 198,954 | +1.16(+0.81%) |
Jul 24, 2017 | 147.02 | 147.25 | 143.43 | 143.85 | 145,865 | -3.21(-2.18%) |
Jul 21, 2017 | 147.34 | 149.30 | 146.53 | 147.06 | 195,570 | +0.23(+0.16%) |
Jul 20, 2017 | 144.50 | 148.88 | 143.15 | 146.83 | 252,380 | +4.42(+3.11%) |
Jul 19, 2017 | 140.41 | 142.69 | 139.66 | 142.41 | 111,613 | +2.23(+1.59%) |
Jul 18, 2017 | 142.22 | 142.36 | 139.52 | 140.17 | 113,467 | -2.23(-1.57%) |
Jul 17, 2017 | 141.25 | 142.78 | 140.59 | 142.41 | 67,738 | +1.16(+0.82%) |
Jul 14, 2017 | 140.22 | 141.66 | 139.71 | 141.25 | 75,366 | +0.98(+0.70%) |
Jul 13, 2017 | 141.01 | 141.13 | 139.90 | 140.27 | 104,697 | -0.93(-0.66%) |
Jul 12, 2017 | 140.13 | 141.71 | 140.13 | 141.20 | 82,386 | +1.63(+1.17%) |
Jul 11, 2017 | 139.24 | 140.08 | 138.36 | 139.57 | 123,100 | +0.56(+0.40%) |
Jul 10, 2017 | 140.22 | 140.87 | 138.78 | 139.01 | 99,616 | -1.48(-1.05%) |
Jul 07, 2017 | 140.03 | 140.87 | 139.29 | 140.49 | 67,854 | +0.50(+0.36%) |
Jul 06, 2017 | 139.29 | 141.03 | 137.06 | 139.99 | 118,302 | -0.65(-0.46%) |
Jul 05, 2017 | 141.06 | 142.08 | 139.24 | 140.64 | 85,820 | -0.47(-0.33%) |