Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 115.72 | 116.97 | 115.63 | 116.54 | 2,000,561 | +0.49(+0.43%) |
Sep 28, 2017 | 114.50 | 116.08 | 114.04 | 116.05 | 2,332,175 | +1.72(+1.51%) |
Sep 27, 2017 | 114.13 | 114.33 | 3,119,063 | -1.43(-1.23%) | ||
Sep 26, 2017 | 116.58 | 117.05 | 113.79 | 115.75 | 3,243,740 | -0.82(-0.71%) |
Sep 25, 2017 | 116.93 | 117.41 | 116.30 | 116.57 | 2,281,968 | -0.33(-0.28%) |
Sep 22, 2017 | 117.27 | 118.09 | 116.39 | 116.91 | 3,701,497 | -1.37(-1.16%) |
Sep 21, 2017 | 119.24 | 119.53 | 118.28 | 118.28 | 2,308,117 | -0.85(-0.71%) |
Sep 20, 2017 | 119.77 | 120.16 | 118.34 | 119.13 | 3,390,535 | -0.49(-0.41%) |
Sep 19, 2017 | 122.84 | 123.52 | 117.75 | 119.62 | 6,491,063 | -3.22(-2.62%) |
Sep 18, 2017 | 123.05 | 124.08 | 122.63 | 122.84 | 1,804,717 | -0.20(-0.16%) |
Sep 15, 2017 | 121.39 | 123.15 | 121.22 | 123.04 | 3,783,856 | +1.83(+1.51%) |
Sep 14, 2017 | 121.18 | 121.42 | 119.98 | 121.21 | 3,275,194 | -0.72(-0.59%) |
Sep 13, 2017 | 122.97 | 123.06 | 121.67 | 121.93 | 2,460,415 | -0.96(-0.78%) |
Sep 12, 2017 | 124.00 | 124.13 | 122.06 | 122.89 | 2,426,427 | -1.14(-0.92%) |
Sep 11, 2017 | 124.24 | 124.60 | 122.71 | 124.03 | 2,595,239 | +1.01(+0.82%) |
Sep 08, 2017 | 124.56 | 124.56 | 122.56 | 123.02 | 2,640,728 | -1.70(-1.36%) |
Sep 07, 2017 | 124.14 | 124.75 | 123.90 | 124.72 | 2,071,207 | +0.78(+0.63%) |
Sep 06, 2017 | 124.73 | 124.99 | 123.94 | 123.94 | 1,627,208 | -0.74(-0.59%) |
Sep 05, 2017 | 123.85 | 124.86 | 123.60 | 124.68 | 1,941,379 | +0.99(+0.80%) |
Sep 01, 2017 | 125.86 | 125.86 | 123.23 | 123.68 | 2,081,432 | -1.94(-1.54%) |
Aug 31, 2017 | 125.05 | 126.16 | 124.63 | 125.62 | 2,702,742 | +0.45(+0.36%) |
Aug 30, 2017 | 123.58 | 125.27 | 123.30 | 125.17 | 2,066,072 | +1.38(+1.12%) |
Aug 29, 2017 | 123.11 | 124.41 | 122.94 | 123.79 | 1,388,915 | +0.09(+0.08%) |
Aug 28, 2017 | 122.43 | 123.98 | 122.43 | 123.69 | 1,858,920 | +1.31(+1.07%) |
Aug 25, 2017 | 122.79 | 123.96 | 122.17 | 122.39 | 1,477,893 | +0.37(+0.31%) |
Aug 24, 2017 | 121.38 | 122.40 | 120.92 | 122.01 | 1,860,947 | +0.82(+0.67%) |
Aug 23, 2017 | 120.48 | 121.43 | 120.24 | 121.20 | 1,086,144 | +0.64(+0.53%) |
Aug 22, 2017 | 119.88 | 120.71 | 119.59 | 120.56 | 1,214,330 | +0.69(+0.57%) |
Aug 21, 2017 | 118.95 | 120.03 | 118.89 | 119.88 | 1,821,993 | +1.09(+0.92%) |
Aug 18, 2017 | 118.31 | 119.11 | 117.70 | 118.79 | 1,313,249 | +0.30(+0.25%) |
Aug 17, 2017 | 119.66 | 120.07 | 118.49 | 118.49 | 1,127,100 | -1.22(-1.02%) |
Aug 16, 2017 | 118.79 | 119.75 | 118.52 | 119.71 | 1,572,745 | +1.19(+1.00%) |
Aug 15, 2017 | 118.50 | 118.92 | 117.87 | 118.53 | 1,633,608 | -0.24(-0.20%) |
Aug 14, 2017 | 116.58 | 118.81 | 116.58 | 118.76 | 1,942,697 | +2.79(+2.41%) |
Aug 11, 2017 | 116.40 | 116.90 | 115.64 | 115.97 | 1,026,311 | -0.13(-0.11%) |
Aug 10, 2017 | 116.50 | 117.19 | 116.08 | 116.10 | 1,217,090 | -0.86(-0.74%) |
Aug 09, 2017 | 115.71 | 117.42 | 115.67 | 116.96 | 1,554,823 | +1.03(+0.89%) |
Aug 08, 2017 | 116.66 | 116.72 | 115.54 | 115.93 | 1,571,606 | -1.22(-1.04%) |
Aug 07, 2017 | 116.56 | 117.23 | 116.20 | 117.15 | 1,150,997 | +0.42(+0.36%) |
Aug 04, 2017 | 116.67 | 117.10 | 116.37 | 116.73 | 1,093,603 | +0.36(+0.31%) |
Aug 03, 2017 | 117.14 | 117.24 | 116.11 | 116.37 | 1,958,642 | -0.70(-0.59%) |
Aug 02, 2017 | 115.46 | 117.21 | 115.08 | 117.07 | 2,839,219 | +1.70(+1.47%) |
Aug 01, 2017 | 115.59 | 115.75 | 114.98 | 115.37 | 2,799,052 | -0.31(-0.26%) |
Jul 31, 2017 | 117.66 | 118.05 | 115.18 | 115.67 | 2,812,870 | -1.70(-1.45%) |
Jul 28, 2017 | 114.69 | 117.76 | 114.39 | 117.38 | 2,324,885 | +2.95(+2.58%) |
Jul 27, 2017 | 118.04 | 118.36 | 113.70 | 114.43 | 3,457,383 | -2.55(-2.18%) |
Jul 26, 2017 | 115.67 | 117.08 | 115.63 | 116.98 | 1,576,879 | +1.06(+0.91%) |
Jul 25, 2017 | 116.85 | 116.86 | 115.42 | 115.92 | 1,420,569 | -0.38(-0.33%) |
Jul 24, 2017 | 116.22 | 117.08 | 115.48 | 116.30 | 1,611,685 | +0.14(+0.12%) |
Jul 21, 2017 | 115.39 | 116.30 | 115.07 | 116.16 | 1,818,134 | +0.56(+0.48%) |
Jul 20, 2017 | 115.12 | 116.60 | 115.11 | 115.60 | 2,453,872 | +0.70(+0.61%) |
Jul 19, 2017 | 115.06 | 115.96 | 113.98 | 114.90 | 3,250,428 | -0.64(-0.56%) |
Jul 18, 2017 | 114.82 | 117.09 | 114.61 | 115.55 | 2,678,221 | +0.66(+0.58%) |
Jul 17, 2017 | 115.45 | 115.73 | 114.33 | 114.89 | 1,719,387 | -0.54(-0.47%) |
Jul 14, 2017 | 115.67 | 114.44 | 115.43 | 1,417,066 | +1.61(+1.42%) | |
Jul 13, 2017 | 113.60 | 114.11 | 113.32 | 113.82 | 1,126,172 | +0.22(+0.19%) |
Jul 12, 2017 | 111.83 | 113.91 | 111.54 | 113.60 | 1,338,165 | +2.50(+2.25%) |
Jul 11, 2017 | 111.31 | 111.85 | 111.08 | 111.09 | 1,311,325 | -0.24(-0.21%) |
Jul 10, 2017 | 113.39 | 113.41 | 111.32 | 111.33 | 1,499,227 | -1.64(-1.45%) |
Jul 07, 2017 | 112.07 | 113.53 | 111.47 | 112.97 | 1,478,118 | +1.36(+1.22%) |
Jul 06, 2017 | 112.11 | 111.15 | 111.61 | 1,472,235 | -0.60(-0.54%) | |
Jul 05, 2017 | 111.38 | 112.43 | 111.19 | 112.21 | 2,012,602 | +0.71(+0.64%) |