Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 147.68 | 150.89 | 147.65 | 150.80 | 237,878 | +3.32(+2.25%) |
Aug 30, 2017 | 145.78 | 147.54 | 144.01 | 147.48 | 441,172 | +2.09(+1.44%) |
Aug 29, 2017 | 145.98 | 147.10 | 144.64 | 145.39 | 491,437 | -2.51(-1.70%) |
Aug 28, 2017 | 147.80 | 149.12 | 147.67 | 147.90 | 295,334 | +0.23(+0.16%) |
Aug 25, 2017 | 149.67 | 149.67 | 147.13 | 147.67 | 241,826 | -1.26(-0.85%) |
Aug 24, 2017 | 153.31 | 153.81 | 148.76 | 148.93 | 518,920 | -3.97(-2.60%) |
Aug 23, 2017 | 154.76 | 154.93 | 152.75 | 152.90 | 215,339 | -2.09(-1.35%) |
Aug 22, 2017 | 153.00 | 155.59 | 152.64 | 154.99 | 281,986 | +1.67(+1.09%) |
Aug 21, 2017 | 152.15 | 153.69 | 151.93 | 153.32 | 307,721 | +1.18(+0.78%) |
Aug 18, 2017 | 153.58 | 153.58 | 151.95 | 152.14 | 253,696 | -1.56(-1.01%) |
Aug 17, 2017 | 155.16 | 156.24 | 153.63 | 153.70 | 125,036 | -1.46(-0.94%) |
Aug 16, 2017 | 155.27 | 155.68 | 154.09 | 155.16 | 254,386 | +0.65(+0.42%) |
Aug 15, 2017 | 154.73 | 155.29 | 153.55 | 154.51 | 174,102 | +0.25(+0.16%) |
Aug 14, 2017 | 152.60 | 154.40 | 152.41 | 154.26 | 165,916 | +2.89(+1.91%) |
Aug 11, 2017 | 150.66 | 152.31 | 149.88 | 151.37 | 218,394 | +1.36(+0.91%) |
Aug 10, 2017 | 155.35 | 156.20 | 149.94 | 150.01 | 382,660 | -5.84(-3.75%) |
Aug 09, 2017 | 155.10 | 156.89 | 154.71 | 155.85 | 369,056 | -0.02(-0.01%) |
Aug 08, 2017 | 153.30 | 157.41 | 153.10 | 155.87 | 417,593 | +2.52(+1.64%) |
Aug 07, 2017 | 151.67 | 153.44 | 151.17 | 153.35 | 249,455 | +2.34(+1.55%) |
Aug 04, 2017 | 151.22 | 148.33 | 151.01 | 397,836 | +3.12(+2.11%) | |
Aug 03, 2017 | 146.32 | 147.90 | 144.51 | 147.89 | 284,485 | +1.45(+0.99%) |
Aug 02, 2017 | 146.80 | 146.80 | 144.63 | 146.44 | 318,116 | -0.34(-0.23%) |
Aug 01, 2017 | 148.85 | 148.91 | 146.61 | 146.78 | 263,206 | -1.31(-0.88%) |
Jul 31, 2017 | 147.02 | 148.42 | 147.02 | 148.09 | 339,028 | +1.84(+1.26%) |
Jul 28, 2017 | 143.01 | 147.54 | 142.22 | 146.25 | 375,370 | +3.28(+2.29%) |
Jul 27, 2017 | 144.02 | 144.69 | 141.56 | 142.97 | 687,732 | -2.11(-1.45%) |
Jul 26, 2017 | 148.56 | 149.11 | 145.02 | 145.08 | 731,352 | -3.22(-2.17%) |
Jul 25, 2017 | 147.82 | 149.34 | 147.46 | 148.30 | 580,889 | +1.00(+0.68%) |
Jul 24, 2017 | 144.10 | 147.39 | 143.93 | 147.30 | 217,200 | +3.20(+2.22%) |
Jul 21, 2017 | 144.08 | 145.20 | 142.91 | 144.10 | 290,782 | -0.20(-0.14%) |
Jul 20, 2017 | 145.21 | 144.06 | 144.30 | 237,163 | -0.25(-0.17%) | |
Jul 19, 2017 | 144.92 | 145.69 | 144.00 | 144.55 | 279,274 | +0.21(+0.15%) |
Jul 18, 2017 | 143.71 | 145.25 | 143.19 | 144.34 | 218,568 | +0.30(+0.21%) |
Jul 17, 2017 | 145.50 | 145.96 | 142.82 | 144.04 | 168,029 | -1.03(-0.71%) |
Jul 14, 2017 | 143.30 | 146.06 | 142.70 | 145.07 | 195,051 | +2.08(+1.45%) |
Jul 13, 2017 | 144.50 | 144.50 | 142.22 | 142.99 | 218,631 | -1.09(-0.76%) |
Jul 12, 2017 | 143.21 | 145.28 | 142.85 | 144.08 | 183,436 | +2.02(+1.42%) |
Jul 11, 2017 | 141.44 | 142.90 | 141.06 | 142.06 | 320,140 | +0.91(+0.64%) |
Jul 10, 2017 | 142.12 | 142.47 | 140.00 | 141.15 | 298,932 | -0.90(-0.63%) |
Jul 07, 2017 | 140.22 | 142.60 | 139.77 | 142.05 | 139,908 | +2.09(+1.49%) |
Jul 06, 2017 | 141.37 | 143.19 | 139.55 | 139.96 | 248,553 | -2.42(-1.70%) |
Jul 05, 2017 | 142.84 | 143.50 | 141.76 | 142.38 | 201,400 | +0.09(+0.06%) |
Jul 03, 2017 | 144.82 | 145.50 | 141.48 | 142.29 | 140,464 | -1.01(-0.70%) |
Jun 30, 2017 | 140.86 | 144.07 | 139.99 | 143.30 | 460,611 | +3.06(+2.18%) |
Jun 29, 2017 | 142.39 | 142.39 | 139.49 | 140.24 | 218,284 | -2.17(-1.52%) |
Jun 28, 2017 | 141.25 | 143.10 | 140.92 | 142.41 | 278,714 | +1.94(+1.38%) |
Jun 27, 2017 | 142.72 | 142.72 | 139.65 | 140.47 | 318,361 | -2.31(-1.62%) |
Jun 26, 2017 | 144.49 | 145.40 | 142.59 | 142.78 | 278,431 | -1.71(-1.18%) |
Jun 23, 2017 | 144.98 | 145.58 | 144.29 | 144.49 | 259,200 | -0.24(-0.17%) |
Jun 22, 2017 | 145.06 | 145.75 | 143.62 | 144.73 | 293,761 | -0.77(-0.53%) |
Jun 21, 2017 | 144.49 | 146.00 | 143.54 | 145.50 | 170,028 | +1.04(+0.72%) |
Jun 20, 2017 | 146.24 | 147.45 | 144.13 | 144.46 | 245,271 | -1.48(-1.01%) |
Jun 19, 2017 | 144.17 | 146.32 | 143.85 | 145.94 | 175,870 | +2.55(+1.78%) |
Jun 16, 2017 | 142.75 | 143.49 | 142.14 | 143.39 | 293,856 | +0.51(+0.36%) |
Jun 15, 2017 | 141.01 | 143.29 | 140.29 | 142.88 | 215,161 | +0.58(+0.41%) |
Jun 14, 2017 | 141.48 | 143.71 | 140.67 | 142.30 | 241,812 | +1.65(+1.17%) |
Jun 13, 2017 | 140.43 | 141.79 | 139.62 | 140.65 | 352,094 | +0.68(+0.49%) |
Jun 12, 2017 | 139.94 | 141.09 | 134.85 | 139.97 | 534,058 | -1.26(-0.89%) |
Jun 09, 2017 | 143.28 | 145.58 | 139.79 | 141.23 | 346,231 | -1.61(-1.13%) |
Jun 08, 2017 | 143.00 | 143.75 | 141.59 | 142.84 | 609,735 | +0.78(+0.55%) |
Jun 07, 2017 | 142.63 | 143.00 | 141.52 | 142.06 | 291,161 | -0.09(-0.06%) |
Jun 06, 2017 | 141.46 | 143.00 | 140.00 | 142.15 | 488,723 | +0.34(+0.24%) |
Jun 05, 2017 | 141.98 | 142.95 | 140.85 | 141.81 | 153,727 | +0.26(+0.18%) |
Jun 02, 2017 | 141.12 | 142.49 | 140.61 | 141.55 | 300,771 | +0.55(+0.39%) |