Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 160.10 | 163.27 | 159.59 | 161.52 | 865,089 | +2.40(+1.51%) |
Sep 28, 2017 | 162.16 | 162.73 | 157.55 | 159.12 | 676,247 | -3.29(-2.03%) |
Sep 27, 2017 | 160.95 | 163.12 | 160.12 | 162.41 | 581,073 | +1.81(+1.13%) |
Sep 26, 2017 | 160.26 | 163.89 | 159.77 | 160.60 | 1,168,334 | -0.34(-0.21%) |
Sep 25, 2017 | 164.34 | 165.40 | 160.88 | 160.94 | 3,763,098 | -2.88(-1.76%) |
Sep 22, 2017 | 163.81 | 165.50 | 162.11 | 163.82 | 633,616 | +0.45(+0.28%) |
Sep 21, 2017 | 162.40 | 163.91 | 159.64 | 163.37 | 455,505 | +1.31(+0.81%) |
Sep 20, 2017 | 160.45 | 162.41 | 159.05 | 162.06 | 341,910 | +1.50(+0.93%) |
Sep 19, 2017 | 160.97 | 161.49 | 158.71 | 160.56 | 347,854 | -0.08(-0.05%) |
Sep 18, 2017 | 159.81 | 161.27 | 159.21 | 160.64 | 379,512 | +0.56(+0.35%) |
Sep 15, 2017 | 156.06 | 160.50 | 155.51 | 160.08 | 670,037 | +4.74(+3.05%) |
Sep 14, 2017 | 153.98 | 156.66 | 153.74 | 155.34 | 398,111 | +1.67(+1.09%) |
Sep 13, 2017 | 152.57 | 154.57 | 151.63 | 153.67 | 356,434 | +0.69(+0.45%) |
Sep 12, 2017 | 149.76 | 154.37 | 148.97 | 152.98 | 521,183 | +3.23(+2.16%) |
Sep 11, 2017 | 151.40 | 151.90 | 146.75 | 149.75 | 385,710 | -0.67(-0.45%) |
Sep 08, 2017 | 149.64 | 151.70 | 148.35 | 150.42 | 297,687 | +0.64(+0.43%) |
Sep 07, 2017 | 150.85 | 152.63 | 148.00 | 149.78 | 411,993 | -0.64(-0.43%) |
Sep 06, 2017 | 149.65 | 151.16 | 148.01 | 150.42 | 444,134 | +0.77(+0.51%) |
Sep 05, 2017 | 151.55 | 151.55 | 147.10 | 149.65 | 581,147 | -1.90(-1.25%) |
Sep 01, 2017 | 147.88 | 151.64 | 147.21 | 151.55 | 478,749 | +4.03(+2.73%) |
Aug 31, 2017 | 147.05 | 148.69 | 145.74 | 147.52 | 444,051 | +0.81(+0.55%) |
Aug 30, 2017 | 142.44 | 147.15 | 142.44 | 146.71 | 367,292 | +4.56(+3.21%) |
Aug 29, 2017 | 140.20 | 142.55 | 139.68 | 142.15 | 279,454 | +1.86(+1.33%) |
Aug 28, 2017 | 141.25 | 141.70 | 139.46 | 140.29 | 448,498 | -0.95(-0.67%) |
Aug 25, 2017 | 138.03 | 141.37 | 136.80 | 141.24 | 532,557 | +4.57(+3.34%) |
Aug 24, 2017 | 144.52 | 148.28 | 135.98 | 136.67 | 834,199 | -4.29(-3.04%) |
Aug 23, 2017 | 143.42 | 143.42 | 140.90 | 140.96 | 386,529 | -2.06(-1.44%) |
Aug 22, 2017 | 141.02 | 143.33 | 140.14 | 143.02 | 316,406 | +2.58(+1.84%) |
Aug 21, 2017 | 141.05 | 141.90 | 139.80 | 140.44 | 408,075 | -0.09(-0.06%) |
Aug 18, 2017 | 139.99 | 141.66 | 139.52 | 140.53 | 392,461 | +0.30(+0.21%) |
Aug 17, 2017 | 140.04 | 143.75 | 138.56 | 140.23 | 396,240 | -3.47(-2.41%) |
Aug 16, 2017 | 144.53 | 145.02 | 141.91 | 143.70 | 483,077 | -0.83(-0.57%) |
Aug 15, 2017 | 142.68 | 144.93 | 142.11 | 144.53 | 302,480 | +2.28(+1.60%) |
Aug 14, 2017 | 140.76 | 142.87 | 139.55 | 142.25 | 309,803 | +2.35(+1.68%) |
Aug 11, 2017 | 139.32 | 141.00 | 138.89 | 139.90 | 236,707 | +0.01(+0.01%) |
Aug 10, 2017 | 137.62 | 140.85 | 136.76 | 139.89 | 316,880 | +1.97(+1.43%) |
Aug 09, 2017 | 135.25 | 137.97 | 134.06 | 137.92 | 235,521 | +2.25(+1.66%) |
Aug 08, 2017 | 136.21 | 136.59 | 133.19 | 135.67 | 283,783 | -0.90(-0.66%) |
Aug 07, 2017 | 135.58 | 136.79 | 134.13 | 136.57 | 352,169 | +2.04(+1.52%) |
Aug 04, 2017 | 132.89 | 135.58 | 132.14 | 134.53 | 237,249 | +2.40(+1.82%) |
Aug 03, 2017 | 133.51 | 134.31 | 131.69 | 132.13 | 321,129 | -0.79(-0.59%) |
Aug 02, 2017 | 132.51 | 133.02 | 130.46 | 132.92 | 302,392 | +0.29(+0.22%) |
Aug 01, 2017 | 131.57 | 132.86 | 129.65 | 132.63 | 307,532 | +1.88(+1.44%) |
Jul 31, 2017 | 128.66 | 131.33 | 128.14 | 130.75 | 381,262 | +2.61(+2.04%) |
Jul 28, 2017 | 128.19 | 128.59 | 127.25 | 128.14 | 221,785 | -0.17(-0.13%) |
Jul 27, 2017 | 126.67 | 128.42 | 124.64 | 128.31 | 352,586 | +2.13(+1.69%) |
Jul 26, 2017 | 123.63 | 129.39 | 123.24 | 126.18 | 866,746 | +3.19(+2.59%) |
Jul 25, 2017 | 120.11 | 123.43 | 119.67 | 122.99 | 327,191 | +3.32(+2.77%) |
Jul 24, 2017 | 119.19 | 120.73 | 118.79 | 119.67 | 185,131 | +0.91(+0.77%) |
Jul 21, 2017 | 118.32 | 119.00 | 117.45 | 118.76 | 187,618 | +1.02(+0.87%) |
Jul 20, 2017 | 119.71 | 120.30 | 117.32 | 117.74 | 329,564 | -1.97(-1.65%) |
Jul 19, 2017 | 119.73 | 120.95 | 119.18 | 119.71 | 342,443 | +0.28(+0.23%) |
Jul 18, 2017 | 118.73 | 119.69 | 117.61 | 119.43 | 355,638 | +0.11(+0.09%) |
Jul 17, 2017 | 116.77 | 119.69 | 116.23 | 119.32 | 322,492 | +2.75(+2.36%) |
Jul 14, 2017 | 117.18 | 118.05 | 116.30 | 116.57 | 232,958 | -1.47(-1.25%) |
Jul 13, 2017 | 115.04 | 118.10 | 115.04 | 118.04 | 479,297 | +3.14(+2.73%) |
Jul 12, 2017 | 113.09 | 115.13 | 112.98 | 114.90 | 616,466 | +2.71(+2.42%) |
Jul 11, 2017 | 112.83 | 112.83 | 109.74 | 112.19 | 718,033 | -0.21(-0.19%) |
Jul 10, 2017 | 115.27 | 115.62 | 112.21 | 112.40 | 530,390 | -3.07(-2.66%) |
Jul 07, 2017 | 115.20 | 116.30 | 114.77 | 115.47 | 293,844 | +0.26(+0.23%) |
Jul 06, 2017 | 115.72 | 116.37 | 114.99 | 115.21 | 303,245 | -0.45(-0.39%) |
Jul 05, 2017 | 116.99 | 117.91 | 113.45 | 115.66 | 607,454 | -1.41(-1.20%) |