Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 132.28 | 134.10 | 132.07 | 133.71 | 869,726 | +1.79(+1.36%) |
Aug 30, 2017 | 128.90 | 131.97 | 128.78 | 131.92 | 1,004,169 | +2.89(+2.24%) |
Aug 29, 2017 | 127.37 | 129.27 | 127.37 | 129.03 | 430,245 | +0.71(+0.55%) |
Aug 28, 2017 | 128.93 | 129.73 | 128.29 | 128.32 | 449,939 | -0.46(-0.36%) |
Aug 25, 2017 | 130.87 | 131.11 | 128.72 | 128.79 | 716,645 | -1.57(-1.20%) |
Aug 24, 2017 | 130.24 | 131.37 | 129.77 | 130.36 | 1,038,141 | +0.44(+0.34%) |
Aug 23, 2017 | 128.70 | 131.24 | 128.70 | 129.91 | 816,121 | +0.23(+0.18%) |
Aug 22, 2017 | 127.50 | 129.85 | 127.50 | 129.68 | 619,825 | +2.78(+2.19%) |
Aug 21, 2017 | 126.66 | 127.58 | 126.08 | 126.90 | 506,347 | +0.32(+0.25%) |
Aug 18, 2017 | 126.53 | 127.36 | 125.63 | 126.58 | 613,161 | -0.21(-0.17%) |
Aug 17, 2017 | 129.20 | 130.01 | 126.75 | 126.79 | 514,109 | -2.82(-2.17%) |
Aug 16, 2017 | 128.74 | 130.12 | 128.54 | 129.61 | 560,596 | +1.30(+1.01%) |
Aug 15, 2017 | 129.06 | 129.54 | 127.52 | 128.31 | 725,624 | -0.38(-0.30%) |
Aug 14, 2017 | 128.56 | 129.56 | 128.29 | 128.69 | 945,444 | +1.51(+1.18%) |
Aug 11, 2017 | 125.94 | 127.97 | 125.94 | 127.18 | 479,619 | +0.76(+0.60%) |
Aug 10, 2017 | 128.98 | 129.20 | 125.14 | 126.43 | 774,472 | -3.15(-2.43%) |
Aug 09, 2017 | 130.75 | 131.58 | 129.30 | 129.58 | 540,409 | -2.37(-1.80%) |
Aug 08, 2017 | 131.25 | 132.85 | 131.24 | 131.95 | 451,412 | +0.52(+0.39%) |
Aug 07, 2017 | 130.26 | 131.64 | 129.99 | 131.44 | 510,727 | +1.35(+1.04%) |
Aug 04, 2017 | 130.08 | 127.69 | 130.08 | 542,837 | +2.66(+2.09%) | |
Aug 03, 2017 | 129.65 | 130.53 | 127.34 | 127.42 | 740,136 | -2.19(-1.69%) |
Aug 02, 2017 | 129.48 | 130.63 | 129.12 | 129.61 | 577,268 | -0.69(-0.53%) |
Aug 01, 2017 | 132.31 | 132.76 | 127.95 | 130.29 | 1,157,978 | -1.75(-1.32%) |
Jul 31, 2017 | 133.63 | 133.64 | 131.28 | 132.04 | 495,272 | -0.87(-0.66%) |
Jul 28, 2017 | 133.73 | 133.73 | 132.19 | 132.91 | 505,994 | -1.34(-1.00%) |
Jul 27, 2017 | 135.19 | 135.26 | 132.16 | 134.25 | 771,739 | +0.05(+0.04%) |
Jul 26, 2017 | 132.53 | 136.04 | 132.12 | 134.20 | 1,502,596 | +4.13(+3.18%) |
Jul 25, 2017 | 128.90 | 130.37 | 128.83 | 130.06 | 963,950 | +1.73(+1.35%) |
Jul 24, 2017 | 128.80 | 129.28 | 127.85 | 128.33 | 634,712 | -0.43(-0.33%) |
Jul 21, 2017 | 130.53 | 130.53 | 127.60 | 128.76 | 1,207,373 | -3.43(-2.59%) |
Jul 20, 2017 | 134.17 | 132.19 | 132.19 | 727,507 | -0.69(-0.52%) | |
Jul 19, 2017 | 132.99 | 133.40 | 132.02 | 132.88 | 507,032 | +0.48(+0.36%) |
Jul 18, 2017 | 132.33 | 132.68 | 131.26 | 132.40 | 763,544 | +0.17(+0.13%) |
Jul 17, 2017 | 132.16 | 132.53 | 131.03 | 132.23 | 533,433 | +0.89(+0.68%) |
Jul 14, 2017 | 133.14 | 133.14 | 131.03 | 131.34 | 717,983 | -1.46(-1.10%) |
Jul 13, 2017 | 131.99 | 133.61 | 131.77 | 132.80 | 489,823 | +0.87(+0.66%) |
Jul 12, 2017 | 132.52 | 133.53 | 131.74 | 131.93 | 653,786 | +0.05(+0.04%) |
Jul 11, 2017 | 131.43 | 133.11 | 130.48 | 131.87 | 826,977 | +0.65(+0.50%) |
Jul 10, 2017 | 129.35 | 131.39 | 128.25 | 131.22 | 835,547 | +2.05(+1.59%) |
Jul 07, 2017 | 125.77 | 129.24 | 125.77 | 129.17 | 654,228 | +3.41(+2.71%) |
Jul 06, 2017 | 127.52 | 128.27 | 125.58 | 125.76 | 801,135 | -1.93(-1.51%) |
Jul 05, 2017 | 127.76 | 128.80 | 126.49 | 127.69 | 712,322 | -0.07(-0.06%) |
Jul 03, 2017 | 127.74 | 130.42 | 127.09 | 127.76 | 419,330 | +1.17(+0.92%) |
Jun 30, 2017 | 125.12 | 126.98 | 125.05 | 126.60 | 728,263 | +2.25(+1.81%) |
Jun 29, 2017 | 124.82 | 125.13 | 123.56 | 124.35 | 592,176 | -0.24(-0.19%) |
Jun 28, 2017 | 123.94 | 125.06 | 123.69 | 124.59 | 636,032 | +1.51(+1.22%) |
Jun 27, 2017 | 122.80 | 123.54 | 120.84 | 123.09 | 950,423 | -1.48(-1.19%) |
Jun 26, 2017 | 123.10 | 125.16 | 123.10 | 124.56 | 725,767 | +1.59(+1.29%) |
Jun 23, 2017 | 123.23 | 124.05 | 122.52 | 122.98 | 908,555 | +0.14(+0.12%) |
Jun 22, 2017 | 122.93 | 123.71 | 122.28 | 122.84 | 682,707 | -0.57(-0.46%) |
Jun 21, 2017 | 122.96 | 123.55 | 121.98 | 123.41 | 1,172,504 | +1.63(+1.34%) |
Jun 20, 2017 | 123.31 | 123.66 | 121.26 | 121.78 | 1,164,358 | -1.80(-1.46%) |
Jun 19, 2017 | 123.41 | 123.95 | 122.72 | 123.58 | 1,439,767 | +0.21(+0.17%) |
Jun 16, 2017 | 126.92 | 127.39 | 122.73 | 123.36 | 1,757,048 | -5.43(-4.21%) |
Jun 15, 2017 | 129.53 | 129.86 | 127.74 | 128.79 | 807,233 | -2.02(-1.55%) |
Jun 14, 2017 | 131.96 | 131.96 | 130.13 | 130.81 | 759,414 | -0.85(-0.64%) |
Jun 13, 2017 | 131.16 | 131.88 | 129.80 | 131.66 | 974,046 | +1.22(+0.94%) |
Jun 12, 2017 | 129.06 | 130.62 | 128.55 | 130.44 | 832,131 | +0.68(+0.52%) |
Jun 09, 2017 | 130.21 | 131.59 | 129.09 | 129.76 | 983,015 | -1.14(-0.87%) |
Jun 08, 2017 | 132.62 | 133.97 | 130.10 | 130.90 | 1,286,000 | -5.31(-3.90%) |
Jun 07, 2017 | 133.64 | 136.41 | 133.15 | 136.21 | 685,690 | +2.68(+2.01%) |
Jun 06, 2017 | 133.65 | 134.27 | 132.46 | 133.53 | 740,989 | -0.71(-0.53%) |
Jun 05, 2017 | 135.69 | 135.69 | 133.77 | 134.24 | 603,070 | -1.31(-0.97%) |
Jun 02, 2017 | 134.91 | 136.12 | 133.76 | 135.55 | 602,448 | +0.69(+0.51%) |