Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 136.35 | 139.17 | 135.76 | 138.03 | 3,468,718 | +4.21(+3.14%) |
Sep 28, 2017 | 134.76 | 135.44 | 133.62 | 133.82 | 1,222,508 | -0.83(-0.62%) |
Sep 27, 2017 | 134.39 | 136.27 | 134.00 | 134.65 | 1,454,959 | +0.61(+0.46%) |
Sep 26, 2017 | 131.97 | 134.39 | 131.42 | 134.04 | 1,171,301 | +3.24(+2.47%) |
Sep 25, 2017 | 132.97 | 133.43 | 129.96 | 130.81 | 2,366,570 | -3.50(-2.61%) |
Sep 22, 2017 | 134.31 | 135.40 | 134.02 | 134.31 | 1,103,490 | -0.45(-0.34%) |
Sep 21, 2017 | 134.52 | 135.13 | 132.26 | 134.76 | 1,469,223 | -0.27(-0.20%) |
Sep 20, 2017 | 136.57 | 137.08 | 133.55 | 135.03 | 1,320,111 | -1.22(-0.90%) |
Sep 19, 2017 | 133.63 | 136.60 | 133.47 | 136.26 | 2,123,939 | +2.94(+2.20%) |
Sep 18, 2017 | 133.25 | 134.48 | 132.93 | 133.32 | 971,789 | +0.57(+0.43%) |
Sep 15, 2017 | 133.57 | 134.53 | 132.42 | 132.74 | 1,655,877 | -0.82(-0.61%) |
Sep 14, 2017 | 134.39 | 134.51 | 133.42 | 133.56 | 1,154,383 | -1.27(-0.94%) |
Sep 13, 2017 | 135.69 | 135.78 | 133.99 | 134.83 | 1,007,052 | -0.42(-0.31%) |
Sep 12, 2017 | 134.86 | 135.56 | 133.38 | 135.25 | 1,070,602 | +0.02(+0.01%) |
Sep 11, 2017 | 135.48 | 135.51 | 133.66 | 135.23 | 1,636,333 | +1.36(+1.02%) |
Sep 08, 2017 | 134.88 | 136.15 | 133.62 | 133.87 | 1,166,377 | -1.22(-0.91%) |
Sep 07, 2017 | 133.47 | 136.66 | 133.30 | 135.09 | 2,007,555 | +2.20(+1.65%) |
Sep 06, 2017 | 133.29 | 133.38 | 131.70 | 132.89 | 1,960,729 | +0.81(+0.62%) |
Sep 05, 2017 | 132.15 | 133.26 | 130.54 | 132.08 | 1,980,908 | -0.85(-0.64%) |
Sep 01, 2017 | 131.06 | 134.22 | 130.55 | 132.93 | 3,251,962 | +4.11(+3.19%) |
Aug 31, 2017 | 127.08 | 129.70 | 126.39 | 128.82 | 2,837,203 | +2.68(+2.12%) |
Aug 30, 2017 | 125.41 | 126.36 | 124.68 | 126.14 | 1,092,646 | +0.79(+0.63%) |
Aug 29, 2017 | 123.69 | 125.58 | 122.93 | 125.36 | 1,224,736 | +1.25(+1.01%) |
Aug 28, 2017 | 125.00 | 125.39 | 122.59 | 124.11 | 2,130,711 | -0.70(-0.56%) |
Aug 25, 2017 | 124.06 | 125.39 | 123.11 | 124.80 | 1,217,972 | +0.51(+0.41%) |
Aug 24, 2017 | 125.40 | 125.40 | 122.87 | 124.29 | 1,590,667 | -0.60(-0.48%) |
Aug 23, 2017 | 124.11 | 125.53 | 123.52 | 124.89 | 1,856,097 | -1.30(-1.03%) |
Aug 22, 2017 | 126.50 | 127.86 | 125.86 | 126.19 | 2,084,228 | +0.47(+0.38%) |
Aug 21, 2017 | 126.04 | 126.52 | 123.48 | 125.72 | 1,803,201 | +0.69(+0.55%) |
Aug 18, 2017 | 124.67 | 126.96 | 123.73 | 125.03 | 1,866,143 | +0.26(+0.21%) |
Aug 17, 2017 | 126.05 | 127.08 | 124.33 | 124.77 | 2,363,033 | -1.70(-1.34%) |
Aug 16, 2017 | 126.66 | 126.94 | 125.50 | 126.47 | 2,299,348 | +0.05(+0.04%) |
Aug 15, 2017 | 121.71 | 126.53 | 121.65 | 126.41 | 5,545,006 | +7.61(+6.41%) |
Aug 14, 2017 | 118.00 | 119.07 | 117.51 | 118.80 | 1,395,307 | +2.36(+2.03%) |
Aug 11, 2017 | 116.39 | 117.13 | 115.03 | 116.44 | 1,332,720 | -0.36(-0.31%) |
Aug 10, 2017 | 119.56 | 120.05 | 116.72 | 116.80 | 2,345,632 | -3.55(-2.95%) |
Aug 09, 2017 | 120.08 | 120.56 | 119.05 | 120.35 | 1,930,529 | -0.20(-0.17%) |
Aug 08, 2017 | 121.09 | 122.06 | 119.95 | 120.56 | 1,933,075 | +0.31(+0.26%) |
Aug 07, 2017 | 118.48 | 120.39 | 118.18 | 120.24 | 1,848,534 | +2.51(+2.13%) |
Aug 04, 2017 | 116.86 | 118.09 | 116.22 | 117.73 | 1,120,633 | +1.08(+0.93%) |
Aug 03, 2017 | 116.52 | 117.43 | 115.60 | 116.65 | 1,341,027 | +0.36(+0.31%) |
Aug 02, 2017 | 118.03 | 118.10 | 114.64 | 116.29 | 3,148,075 | -1.89(-1.60%) |
Aug 01, 2017 | 120.15 | 120.36 | 117.65 | 118.18 | 2,624,906 | -1.24(-1.04%) |
Jul 31, 2017 | 119.62 | 121.26 | 118.69 | 119.42 | 2,684,432 | +0.68(+0.58%) |
Jul 28, 2017 | 118.04 | 121.07 | 117.86 | 118.74 | 2,957,393 | +0.54(+0.45%) |
Jul 27, 2017 | 122.18 | 122.92 | 117.57 | 118.20 | 4,886,941 | -3.67(-3.02%) |
Jul 26, 2017 | 121.88 | 122.80 | 118.59 | 121.88 | 9,369,328 | -6.44(-5.02%) |
Jul 25, 2017 | 128.42 | 128.95 | 126.19 | 128.32 | 4,051,238 | +0.42(+0.33%) |
Jul 24, 2017 | 125.78 | 128.75 | 125.15 | 127.90 | 3,046,877 | +4.05(+3.27%) |
Jul 21, 2017 | 122.05 | 125.20 | 122.04 | 123.85 | 1,783,521 | +1.98(+1.62%) |
Jul 20, 2017 | 123.19 | 121.60 | 121.88 | 1,092,521 | -1.08(-0.88%) | |
Jul 19, 2017 | 123.99 | 124.81 | 121.78 | 122.95 | 1,472,270 | -0.35(-0.28%) |
Jul 18, 2017 | 119.99 | 123.45 | 119.96 | 123.31 | 1,885,342 | +3.42(+2.85%) |
Jul 17, 2017 | 120.03 | 121.25 | 119.01 | 119.89 | 2,336,457 | -0.53(-0.44%) |
Jul 14, 2017 | 119.59 | 121.73 | 117.27 | 120.42 | 4,850,342 | -4.21(-3.38%) |
Jul 13, 2017 | 125.75 | 125.88 | 124.18 | 124.63 | 1,032,840 | -0.27(-0.21%) |
Jul 12, 2017 | 125.17 | 126.06 | 124.76 | 124.89 | 1,281,682 | +0.91(+0.73%) |
Jul 11, 2017 | 124.64 | 125.48 | 122.82 | 123.99 | 1,506,851 | -0.61(-0.49%) |
Jul 10, 2017 | 122.52 | 124.78 | 122.26 | 124.60 | 1,212,801 | +2.30(+1.88%) |
Jul 07, 2017 | 120.77 | 123.20 | 119.57 | 122.30 | 1,445,734 | +1.43(+1.18%) |
Jul 06, 2017 | 121.91 | 122.63 | 120.80 | 120.87 | 1,382,473 | -1.39(-1.14%) |
Jul 05, 2017 | 121.51 | 122.70 | 120.06 | 122.26 | 1,313,727 | +1.30(+1.08%) |