Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 161.56 | 163.61 | 160.67 | 162.49 | 549,204 | +0.93(+0.58%) |
Sep 28, 2017 | 161.28 | 162.29 | 159.30 | 161.56 | 575,914 | +0.08(+0.05%) |
Sep 27, 2017 | 163.09 | 166.18 | 160.86 | 161.48 | 1,167,294 | -0.86(-0.53%) |
Sep 26, 2017 | 158.72 | 163.49 | 157.88 | 162.34 | 1,466,992 | +8.24(+5.35%) |
Sep 25, 2017 | 152.43 | 154.62 | 149.75 | 154.10 | 983,114 | +1.99(+1.30%) |
Sep 22, 2017 | 151.33 | 152.51 | 150.71 | 152.12 | 418,836 | +1.32(+0.87%) |
Sep 21, 2017 | 150.67 | 151.45 | 149.40 | 150.80 | 728,320 | +2.61(+1.76%) |
Sep 20, 2017 | 147.35 | 148.39 | 146.68 | 148.19 | 250,805 | +1.09(+0.74%) |
Sep 19, 2017 | 147.15 | 147.58 | 146.35 | 147.10 | 207,438 | +0.10(+0.07%) |
Sep 18, 2017 | 146.16 | 147.13 | 145.06 | 147.00 | 250,739 | +0.98(+0.67%) |
Sep 15, 2017 | 145.53 | 146.07 | 144.71 | 146.02 | 392,281 | +0.33(+0.23%) |
Sep 14, 2017 | 145.26 | 146.04 | 144.29 | 145.69 | 353,509 | +0.94(+0.65%) |
Sep 13, 2017 | 145.07 | 146.04 | 144.73 | 144.75 | 217,460 | -0.57(-0.39%) |
Sep 12, 2017 | 144.03 | 145.41 | 142.76 | 145.32 | 189,443 | +1.73(+1.21%) |
Sep 11, 2017 | 144.34 | 145.58 | 142.55 | 143.58 | 250,045 | +0.02(+0.01%) |
Sep 08, 2017 | 142.31 | 144.74 | 141.89 | 143.57 | 229,021 | +0.97(+0.68%) |
Sep 07, 2017 | 141.82 | 142.66 | 141.32 | 142.59 | 276,795 | +0.92(+0.65%) |
Sep 06, 2017 | 142.10 | 142.90 | 140.88 | 141.67 | 341,430 | -0.43(-0.30%) |
Sep 05, 2017 | 142.26 | 143.18 | 140.63 | 142.10 | 258,214 | -0.53(-0.37%) |
Sep 01, 2017 | 142.10 | 143.16 | 140.98 | 142.64 | 216,289 | +0.83(+0.59%) |
Aug 31, 2017 | 141.81 | 143.13 | 141.58 | 141.81 | 284,950 | +0.23(+0.17%) |
Aug 30, 2017 | 140.30 | 141.98 | 139.92 | 141.57 | 190,116 | +1.25(+0.89%) |
Aug 29, 2017 | 140.52 | 141.38 | 140.13 | 140.32 | 252,804 | -0.50(-0.35%) |
Aug 28, 2017 | 142.45 | 142.65 | 140.48 | 140.81 | 286,058 | -1.85(-1.30%) |
Aug 25, 2017 | 142.69 | 143.53 | 142.17 | 142.67 | 158,723 | +0.53(+0.37%) |
Aug 24, 2017 | 142.18 | 143.31 | 141.45 | 142.14 | 166,333 | +0.45(+0.32%) |
Aug 23, 2017 | 143.29 | 143.37 | 141.45 | 141.69 | 259,388 | -2.19(-1.52%) |
Aug 22, 2017 | 142.29 | 144.13 | 141.70 | 143.88 | 292,357 | +1.64(+1.15%) |
Aug 21, 2017 | 142.37 | 142.96 | 141.42 | 142.24 | 396,677 | -0.21(-0.14%) |
Aug 18, 2017 | 143.88 | 145.01 | 142.42 | 142.44 | 289,371 | -1.86(-1.29%) |
Aug 17, 2017 | 146.53 | 146.81 | 144.30 | 144.31 | 145,761 | -2.29(-1.56%) |
Aug 16, 2017 | 145.48 | 147.39 | 145.02 | 146.60 | 223,373 | +1.30(+0.89%) |
Aug 15, 2017 | 144.73 | 145.76 | 144.19 | 145.30 | 187,348 | +0.56(+0.39%) |
Aug 14, 2017 | 143.38 | 145.10 | 142.74 | 144.74 | 166,796 | +2.51(+1.76%) |
Aug 11, 2017 | 141.51 | 142.76 | 141.32 | 142.23 | 264,909 | +0.05(+0.03%) |
Aug 10, 2017 | 145.01 | 145.14 | 141.10 | 142.18 | 418,932 | -3.18(-2.19%) |
Aug 09, 2017 | 143.87 | 145.78 | 143.03 | 145.36 | 345,121 | +1.18(+0.82%) |
Aug 08, 2017 | 145.47 | 145.52 | 143.92 | 144.18 | 202,921 | -1.40(-0.96%) |
Aug 07, 2017 | 146.78 | 147.66 | 145.28 | 145.58 | 257,629 | -1.14(-0.78%) |
Aug 04, 2017 | 148.00 | 148.00 | 145.92 | 146.72 | 201,565 | -0.98(-0.66%) |
Aug 03, 2017 | 146.82 | 148.29 | 146.59 | 147.69 | 263,281 | +0.39(+0.26%) |
Aug 02, 2017 | 148.51 | 148.51 | 145.92 | 147.31 | 188,185 | -1.18(-0.80%) |
Aug 01, 2017 | 150.58 | 150.82 | 147.78 | 148.49 | 420,448 | -1.30(-0.87%) |
Jul 31, 2017 | 148.14 | 150.68 | 147.75 | 149.79 | 307,670 | +2.00(+1.35%) |
Jul 28, 2017 | 146.76 | 148.61 | 146.76 | 147.79 | 305,353 | +0.22(+0.15%) |
Jul 27, 2017 | 148.44 | 148.44 | 146.06 | 147.57 | 345,301 | -0.65(-0.44%) |
Jul 26, 2017 | 149.72 | 149.77 | 148.18 | 148.22 | 217,762 | -1.14(-0.76%) |
Jul 25, 2017 | 149.55 | 150.09 | 148.83 | 149.36 | 289,987 | +0.40(+0.27%) |
Jul 24, 2017 | 148.98 | 150.21 | 148.93 | 148.96 | 303,490 | +0.17(+0.11%) |
Jul 21, 2017 | 148.55 | 148.84 | 147.88 | 148.79 | 162,029 | +0.47(+0.32%) |
Jul 20, 2017 | 146.65 | 148.72 | 146.62 | 148.31 | 226,074 | +1.88(+1.29%) |
Jul 19, 2017 | 145.29 | 146.75 | 144.66 | 146.43 | 284,490 | +1.25(+0.86%) |
Jul 18, 2017 | 145.15 | 145.74 | 143.87 | 145.19 | 328,017 | -0.32(-0.22%) |
Jul 17, 2017 | 146.40 | 146.46 | 144.45 | 145.51 | 306,354 | -0.84(-0.58%) |
Jul 14, 2017 | 147.43 | 146.14 | 146.35 | 312,927 | -0.93(-0.63%) | |
Jul 13, 2017 | 146.92 | 147.71 | 146.04 | 147.28 | 240,520 | +0.43(+0.29%) |
Jul 12, 2017 | 145.89 | 147.47 | 145.89 | 146.85 | 396,392 | +1.42(+0.98%) |
Jul 11, 2017 | 144.94 | 146.19 | 144.80 | 145.43 | 395,777 | +0.64(+0.45%) |
Jul 10, 2017 | 144.50 | 145.74 | 144.32 | 144.78 | 254,126 | -0.37(-0.25%) |
Jul 07, 2017 | 143.87 | 145.26 | 143.87 | 145.15 | 281,518 | +1.31(+0.91%) |
Jul 06, 2017 | 147.21 | 147.24 | 143.50 | 143.84 | 328,024 | -4.22(-2.85%) |
Jul 05, 2017 | 148.67 | 149.64 | 147.68 | 148.06 | 452,703 | -0.43(-0.29%) |