Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 151.48 | 154.48 | 150.99 | 152.82 | 914,338 | +2.27(+1.51%) |
Sep 28, 2017 | 153.43 | 153.97 | 149.06 | 150.55 | 714,745 | -3.11(-2.03%) |
Sep 27, 2017 | 152.28 | 154.33 | 151.50 | 153.66 | 614,153 | +1.71(+1.13%) |
Sep 26, 2017 | 151.63 | 155.06 | 151.16 | 151.95 | 1,234,847 | -0.32(-0.21%) |
Sep 25, 2017 | 155.49 | 156.49 | 152.21 | 152.27 | 3,977,331 | -2.73(-1.76%) |
Sep 22, 2017 | 154.99 | 156.59 | 153.38 | 155.00 | 669,687 | +0.43(+0.28%) |
Sep 21, 2017 | 153.65 | 155.09 | 151.04 | 154.57 | 481,436 | +1.24(+0.81%) |
Sep 20, 2017 | 151.81 | 153.66 | 150.48 | 153.33 | 361,374 | +1.42(+0.93%) |
Sep 19, 2017 | 152.30 | 152.79 | 150.16 | 151.91 | 367,657 | -0.07(-0.05%) |
Sep 18, 2017 | 151.20 | 152.58 | 150.63 | 151.99 | 401,117 | +0.53(+0.35%) |
Sep 15, 2017 | 147.65 | 151.85 | 147.13 | 151.46 | 708,182 | +4.48(+3.05%) |
Sep 14, 2017 | 145.69 | 148.22 | 145.46 | 146.97 | 420,775 | +1.58(+1.09%) |
Sep 13, 2017 | 144.35 | 146.24 | 143.46 | 145.39 | 376,725 | +0.65(+0.45%) |
Sep 12, 2017 | 141.69 | 146.05 | 140.94 | 144.74 | 550,854 | +3.06(+2.16%) |
Sep 11, 2017 | 143.25 | 143.72 | 138.85 | 141.68 | 407,668 | -0.63(-0.45%) |
Sep 08, 2017 | 141.58 | 143.53 | 140.36 | 142.32 | 314,634 | +0.61(+0.43%) |
Sep 07, 2017 | 142.72 | 144.41 | 140.03 | 141.71 | 435,447 | -0.61(-0.43%) |
Sep 06, 2017 | 141.59 | 143.02 | 140.04 | 142.32 | 469,418 | +0.73(+0.51%) |
Sep 05, 2017 | 143.39 | 143.39 | 139.18 | 141.59 | 614,231 | -1.80(-1.25%) |
Sep 01, 2017 | 139.91 | 143.47 | 139.28 | 143.39 | 506,004 | +3.81(+2.73%) |
Aug 31, 2017 | 139.13 | 140.68 | 137.89 | 139.57 | 469,330 | +0.77(+0.55%) |
Aug 30, 2017 | 134.77 | 139.22 | 134.77 | 138.81 | 388,201 | +4.31(+3.21%) |
Aug 29, 2017 | 132.65 | 134.87 | 132.16 | 134.49 | 295,363 | +1.76(+1.33%) |
Aug 28, 2017 | 133.64 | 134.07 | 131.95 | 132.73 | 474,031 | -0.90(-0.67%) |
Aug 25, 2017 | 130.59 | 133.75 | 129.43 | 133.63 | 562,875 | +4.32(+3.34%) |
Aug 24, 2017 | 136.74 | 140.29 | 128.66 | 129.31 | 881,690 | -4.06(-3.04%) |
Aug 23, 2017 | 135.69 | 135.69 | 133.31 | 133.37 | 408,534 | -1.95(-1.44%) |
Aug 22, 2017 | 133.42 | 135.61 | 132.59 | 135.32 | 334,419 | +2.44(+1.84%) |
Aug 21, 2017 | 133.45 | 134.26 | 132.27 | 132.88 | 431,306 | -0.09(-0.06%) |
Aug 18, 2017 | 132.45 | 134.03 | 132.00 | 132.96 | 414,803 | +0.28(+0.21%) |
Aug 17, 2017 | 132.50 | 136.01 | 131.10 | 132.68 | 418,797 | -3.28(-2.41%) |
Aug 16, 2017 | 136.75 | 137.21 | 134.27 | 135.96 | 510,578 | -0.78(-0.57%) |
Aug 15, 2017 | 135.00 | 137.12 | 134.46 | 136.75 | 319,700 | +2.16(+1.60%) |
Aug 14, 2017 | 133.18 | 135.17 | 132.03 | 134.59 | 327,440 | +2.22(+1.68%) |
Aug 11, 2017 | 131.82 | 133.41 | 131.41 | 132.36 | 250,182 | +0.01(+0.01%) |
Aug 10, 2017 | 130.21 | 133.26 | 129.39 | 132.35 | 334,920 | +1.86(+1.43%) |
Aug 09, 2017 | 127.97 | 130.54 | 126.83 | 130.49 | 248,929 | +2.13(+1.66%) |
Aug 08, 2017 | 128.87 | 129.23 | 126.02 | 128.36 | 299,938 | -0.85(-0.66%) |
Aug 07, 2017 | 128.28 | 129.42 | 126.91 | 129.21 | 372,218 | +1.93(+1.52%) |
Aug 04, 2017 | 125.73 | 128.28 | 125.02 | 127.28 | 250,755 | +2.27(+1.82%) |
Aug 03, 2017 | 126.32 | 127.08 | 124.60 | 125.01 | 339,410 | -0.75(-0.59%) |
Aug 02, 2017 | 125.37 | 125.86 | 123.43 | 125.76 | 319,607 | +0.27(+0.22%) |
Aug 01, 2017 | 124.48 | 125.70 | 122.67 | 125.49 | 325,039 | +1.78(+1.44%) |
Jul 31, 2017 | 121.73 | 124.26 | 121.24 | 123.71 | 402,967 | +2.47(+2.04%) |
Jul 28, 2017 | 121.28 | 121.66 | 120.40 | 121.24 | 234,411 | +0.07(+0.05%) |
Jul 27, 2017 | 119.62 | 121.28 | 117.70 | 121.17 | 373,357 | +2.01(+1.69%) |
Jul 26, 2017 | 116.75 | 122.19 | 116.38 | 119.16 | 917,806 | +3.01(+2.59%) |
Jul 25, 2017 | 113.43 | 116.56 | 113.01 | 116.15 | 346,466 | +3.14(+2.77%) |
Jul 24, 2017 | 112.56 | 114.01 | 112.18 | 113.01 | 196,037 | +0.86(+0.77%) |
Jul 21, 2017 | 111.74 | 112.38 | 110.92 | 112.15 | 198,670 | +0.96(+0.87%) |
Jul 20, 2017 | 113.05 | 113.61 | 110.79 | 111.19 | 348,978 | -1.86(-1.65%) |
Jul 19, 2017 | 113.07 | 114.22 | 112.55 | 113.05 | 362,616 | +0.26(+0.23%) |
Jul 18, 2017 | 112.12 | 113.03 | 111.07 | 112.79 | 376,588 | +0.10(+0.09%) |
Jul 17, 2017 | 110.27 | 113.03 | 109.76 | 112.68 | 341,490 | +2.60(+2.36%) |
Jul 14, 2017 | 110.66 | 111.48 | 109.83 | 110.08 | 246,681 | -1.39(-1.25%) |
Jul 13, 2017 | 108.64 | 111.53 | 108.64 | 111.47 | 507,532 | +2.97(+2.73%) |
Jul 12, 2017 | 106.80 | 108.72 | 106.69 | 108.51 | 652,782 | +2.56(+2.42%) |
Jul 11, 2017 | 106.55 | 106.55 | 103.64 | 105.95 | 760,332 | -0.20(-0.19%) |
Jul 10, 2017 | 108.86 | 109.19 | 105.97 | 106.15 | 561,635 | -2.90(-2.66%) |
Jul 07, 2017 | 108.79 | 109.83 | 108.39 | 109.05 | 311,154 | +0.25(+0.23%) |
Jul 06, 2017 | 109.28 | 109.90 | 108.59 | 108.80 | 321,109 | -0.42(-0.39%) |
Jul 05, 2017 | 110.48 | 111.35 | 107.14 | 109.22 | 643,239 | -1.33(-1.20%) |