Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 116.68 | 117.94 | 116.59 | 117.51 | 1,984,091 | +0.50(+0.43%) |
Sep 28, 2017 | 115.45 | 117.05 | 114.98 | 117.01 | 2,312,975 | +1.74(+1.51%) |
Sep 27, 2017 | 115.08 | 115.27 | 3,093,385 | -1.44(-1.23%) | ||
Sep 26, 2017 | 117.55 | 118.02 | 114.73 | 116.71 | 3,217,036 | -0.83(-0.71%) |
Sep 25, 2017 | 117.90 | 118.38 | 117.27 | 117.54 | 2,263,182 | -0.33(-0.28%) |
Sep 22, 2017 | 118.24 | 119.07 | 117.35 | 117.88 | 3,671,025 | -1.39(-1.16%) |
Sep 21, 2017 | 120.23 | 120.53 | 119.26 | 119.26 | 2,289,116 | -0.86(-0.71%) |
Sep 20, 2017 | 120.77 | 121.16 | 119.32 | 120.12 | 3,362,622 | -0.50(-0.41%) |
Sep 19, 2017 | 123.86 | 124.55 | 118.73 | 120.61 | 6,437,626 | -3.24(-2.62%) |
Sep 18, 2017 | 124.07 | 125.11 | 123.65 | 123.86 | 1,789,859 | -0.21(-0.17%) |
Sep 15, 2017 | 122.39 | 124.17 | 122.23 | 124.06 | 3,752,706 | +1.85(+1.51%) |
Sep 14, 2017 | 122.19 | 122.43 | 120.98 | 122.21 | 3,248,231 | -0.73(-0.59%) |
Sep 13, 2017 | 123.99 | 124.08 | 122.67 | 122.94 | 2,440,160 | -0.97(-0.78%) |
Sep 12, 2017 | 125.03 | 125.16 | 123.07 | 123.91 | 2,406,452 | -1.16(-0.92%) |
Sep 11, 2017 | 125.27 | 125.64 | 123.73 | 125.06 | 2,573,874 | +1.02(+0.82%) |
Sep 08, 2017 | 125.59 | 125.59 | 123.57 | 124.04 | 2,618,988 | -1.71(-1.36%) |
Sep 07, 2017 | 125.17 | 125.79 | 124.92 | 125.75 | 2,054,155 | +0.79(+0.63%) |
Sep 06, 2017 | 125.76 | 126.03 | 124.97 | 124.97 | 1,613,812 | -0.74(-0.59%) |
Sep 05, 2017 | 124.88 | 125.89 | 124.62 | 125.71 | 1,925,397 | +1.00(+0.80%) |
Sep 01, 2017 | 126.90 | 126.90 | 124.25 | 124.71 | 2,064,296 | -1.95(-1.54%) |
Aug 31, 2017 | 126.09 | 127.21 | 125.66 | 126.66 | 2,680,492 | +0.45(+0.36%) |
Aug 30, 2017 | 124.61 | 126.31 | 124.32 | 126.21 | 2,049,063 | +1.39(+1.12%) |
Aug 29, 2017 | 124.13 | 125.45 | 123.96 | 124.81 | 1,377,481 | +0.09(+0.08%) |
Aug 28, 2017 | 123.44 | 125.01 | 123.44 | 124.72 | 1,843,616 | +1.32(+1.07%) |
Aug 25, 2017 | 123.81 | 124.98 | 123.18 | 123.40 | 1,465,727 | +0.38(+0.31%) |
Aug 24, 2017 | 122.38 | 123.42 | 121.92 | 123.03 | 1,845,627 | +0.82(+0.67%) |
Aug 23, 2017 | 121.48 | 122.44 | 121.24 | 122.20 | 1,077,202 | +0.64(+0.53%) |
Aug 22, 2017 | 120.87 | 121.71 | 120.59 | 121.56 | 1,204,333 | +0.69(+0.57%) |
Aug 21, 2017 | 119.94 | 121.02 | 119.88 | 120.87 | 1,806,994 | +1.09(+0.91%) |
Aug 18, 2017 | 119.30 | 120.10 | 118.68 | 119.78 | 1,302,438 | +0.30(+0.25%) |
Aug 17, 2017 | 120.66 | 121.07 | 119.47 | 119.47 | 1,117,822 | -1.23(-1.02%) |
Aug 16, 2017 | 119.78 | 120.74 | 119.50 | 120.71 | 1,559,798 | +1.20(+1.00%) |
Aug 15, 2017 | 119.48 | 119.91 | 118.85 | 119.51 | 1,620,159 | -0.24(-0.20%) |
Aug 14, 2017 | 117.55 | 119.79 | 117.55 | 119.75 | 1,926,704 | +2.81(+2.41%) |
Aug 11, 2017 | 117.37 | 117.87 | 116.60 | 116.93 | 1,017,862 | -0.13(-0.11%) |
Aug 10, 2017 | 117.47 | 118.16 | 117.05 | 117.06 | 1,207,070 | -0.87(-0.74%) |
Aug 09, 2017 | 116.67 | 118.40 | 116.64 | 117.94 | 1,542,023 | +1.04(+0.89%) |
Aug 08, 2017 | 117.63 | 117.69 | 116.50 | 116.89 | 1,558,667 | -1.23(-1.04%) |
Aug 07, 2017 | 117.53 | 118.20 | 117.17 | 118.12 | 1,141,521 | +0.43(+0.36%) |
Aug 04, 2017 | 117.64 | 118.07 | 117.34 | 117.70 | 1,084,600 | +0.36(+0.31%) |
Aug 03, 2017 | 118.11 | 118.22 | 117.07 | 117.34 | 1,942,517 | -0.70(-0.59%) |
Aug 02, 2017 | 116.42 | 118.18 | 116.04 | 118.04 | 2,815,845 | +1.71(+1.47%) |
Aug 01, 2017 | 116.55 | 116.71 | 115.93 | 116.33 | 2,776,009 | -0.31(-0.26%) |
Jul 31, 2017 | 118.64 | 119.03 | 116.14 | 116.64 | 2,789,713 | -1.72(-1.45%) |
Jul 28, 2017 | 115.64 | 118.74 | 115.33 | 118.35 | 2,305,745 | +2.98(+2.58%) |
Jul 27, 2017 | 119.02 | 119.35 | 114.64 | 115.38 | 3,428,920 | -2.58(-2.18%) |
Jul 26, 2017 | 116.63 | 118.06 | 116.59 | 117.95 | 1,563,897 | +1.07(+0.91%) |
Jul 25, 2017 | 117.82 | 117.83 | 116.38 | 116.88 | 1,408,874 | -0.39(-0.33%) |
Jul 24, 2017 | 117.18 | 118.05 | 116.44 | 117.27 | 1,598,417 | +0.15(+0.12%) |
Jul 21, 2017 | 116.34 | 117.27 | 116.03 | 117.12 | 1,803,167 | +0.56(+0.48%) |
Jul 20, 2017 | 116.08 | 117.57 | 116.07 | 116.56 | 2,433,670 | +0.70(+0.61%) |
Jul 19, 2017 | 116.01 | 116.93 | 114.92 | 115.86 | 3,223,669 | -0.65(-0.56%) |
Jul 18, 2017 | 115.77 | 118.06 | 115.56 | 116.51 | 2,656,172 | +0.67(+0.58%) |
Jul 17, 2017 | 116.41 | 116.69 | 115.27 | 115.84 | 1,705,232 | -0.55(-0.47%) |
Jul 14, 2017 | 116.64 | 115.39 | 116.39 | 1,405,400 | +1.63(+1.42%) | |
Jul 13, 2017 | 114.54 | 115.06 | 114.27 | 114.76 | 1,116,900 | +0.22(+0.19%) |
Jul 12, 2017 | 112.76 | 114.86 | 112.47 | 114.54 | 1,327,148 | +2.52(+2.25%) |
Jul 11, 2017 | 112.23 | 112.78 | 112.00 | 112.02 | 1,300,530 | -0.24(-0.21%) |
Jul 10, 2017 | 114.33 | 114.35 | 112.25 | 112.25 | 1,486,884 | -1.65(-1.45%) |
Jul 07, 2017 | 113.00 | 114.47 | 112.39 | 113.91 | 1,465,950 | +1.37(+1.22%) |
Jul 06, 2017 | 113.04 | 112.08 | 112.54 | 1,460,115 | -0.61(-0.54%) | |
Jul 05, 2017 | 112.31 | 113.37 | 112.12 | 113.14 | 1,996,034 | +0.72(+0.64%) |