Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 136.30 | 136.39 | 135.78 | 136.17 | 22,425 | +0.40(+0.29%) |
Sep 28, 2017 | 136.00 | 136.30 | 135.47 | 135.77 | 19,033 | -0.10(-0.08%) |
Sep 27, 2017 | 135.00 | 136.38 | 134.75 | 135.87 | 47,892 | +1.97(+1.47%) |
Sep 26, 2017 | 133.34 | 134.24 | 133.34 | 133.90 | 32,826 | +0.99(+0.74%) |
Sep 25, 2017 | 132.86 | 133.15 | 132.65 | 132.91 | 25,164 | -0.82(-0.62%) |
Sep 22, 2017 | 132.68 | 133.74 | 132.68 | 133.74 | 22,187 | +0.86(+0.65%) |
Sep 21, 2017 | 132.19 | 133.03 | 131.56 | 132.88 | 16,560 | +0.35(+0.27%) |
Sep 20, 2017 | 131.48 | 132.79 | 131.48 | 132.52 | 28,420 | +1.19(+0.90%) |
Sep 19, 2017 | 132.20 | 132.28 | 131.34 | 131.34 | 24,829 | +0.14(+0.11%) |
Sep 18, 2017 | 130.30 | 132.14 | 130.30 | 131.20 | 35,097 | +3.51(+2.75%) |
Sep 15, 2017 | 128.12 | 128.12 | 126.40 | 127.69 | 35,338 | -0.04(-0.03%) |
Sep 14, 2017 | 126.64 | 127.88 | 126.64 | 127.73 | 46,850 | -0.20(-0.16%) |
Sep 13, 2017 | 127.24 | 129.15 | 127.03 | 127.93 | 48,879 | -1.76(-1.36%) |
Sep 12, 2017 | 130.36 | 130.38 | 129.54 | 129.69 | 38,228 | -2.52(-1.90%) |
Sep 11, 2017 | 132.16 | 133.03 | 131.71 | 132.21 | 49,426 | +1.68(+1.28%) |
Sep 08, 2017 | 129.13 | 131.68 | 129.12 | 130.53 | 28,289 | +1.40(+1.08%) |
Sep 07, 2017 | 130.12 | 130.50 | 129.13 | 129.13 | 23,735 | +0.02(+0.01%) |
Sep 06, 2017 | 129.29 | 129.47 | 128.96 | 129.12 | 22,175 | +0.61(+0.48%) |
Sep 05, 2017 | 126.23 | 128.50 | 126.23 | 128.50 | 46,541 | +0.85(+0.67%) |
Sep 01, 2017 | 127.93 | 128.89 | 127.53 | 127.65 | 12,634 | -0.11(-0.09%) |
Aug 31, 2017 | 126.40 | 128.03 | 126.40 | 127.76 | 34,613 | +1.11(+0.88%) |
Aug 30, 2017 | 126.61 | 127.32 | 125.81 | 126.65 | 28,526 | -0.07(-0.06%) |
Aug 29, 2017 | 125.14 | 127.11 | 124.94 | 126.73 | 36,435 | +1.49(+1.19%) |
Aug 28, 2017 | 125.65 | 125.80 | 124.83 | 125.24 | 25,010 | +0.01(+0.01%) |
Aug 25, 2017 | 124.28 | 125.68 | 124.14 | 125.23 | 20,263 | +0.53(+0.42%) |
Aug 24, 2017 | 125.11 | 125.19 | 124.15 | 124.71 | 18,765 | -0.21(-0.17%) |
Aug 23, 2017 | 125.06 | 125.67 | 124.67 | 124.92 | 12,595 | -0.73(-0.58%) |
Aug 22, 2017 | 125.60 | 126.41 | 125.37 | 125.65 | 20,243 | +0.85(+0.68%) |
Aug 21, 2017 | 125.29 | 125.45 | 124.31 | 124.80 | 41,231 | +1.61(+1.31%) |
Aug 18, 2017 | 122.91 | 123.46 | 122.74 | 123.18 | 21,461 | +0.28(+0.23%) |
Aug 17, 2017 | 123.23 | 124.37 | 122.64 | 122.91 | 49,826 | +0.74(+0.60%) |
Aug 16, 2017 | 120.67 | 122.53 | 120.34 | 122.17 | 41,594 | +2.48(+2.07%) |
Aug 15, 2017 | 121.40 | 121.83 | 119.41 | 119.69 | 54,465 | -2.43(-1.99%) |
Aug 14, 2017 | 120.91 | 122.35 | 120.91 | 122.11 | 35,719 | +4.64(+3.95%) |
Aug 11, 2017 | 117.39 | 118.70 | 117.21 | 117.47 | 18,463 | +0.07(+0.06%) |
Aug 10, 2017 | 116.73 | 117.40 | 116.64 | 117.40 | 45,850 | -3.19(-2.65%) |
Aug 09, 2017 | 120.33 | 120.89 | 120.06 | 120.59 | 20,278 | -0.47(-0.39%) |
Aug 08, 2017 | 121.11 | 122.31 | 120.90 | 121.06 | 35,695 | +1.36(+1.13%) |
Aug 07, 2017 | 117.43 | 120.87 | 117.43 | 119.70 | 59,608 | +2.96(+2.54%) |
Aug 04, 2017 | 116.86 | 117.06 | 116.56 | 116.74 | 37,531 | +0.06(+0.06%) |
Aug 03, 2017 | 115.90 | 117.07 | 115.59 | 116.68 | 26,957 | +0.69(+0.60%) |
Aug 02, 2017 | 115.82 | 116.19 | 115.59 | 115.98 | 35,854 | -0.42(-0.37%) |
Aug 01, 2017 | 116.29 | 116.74 | 116.19 | 116.41 | 21,092 | +0.48(+0.41%) |
Jul 31, 2017 | 115.27 | 116.93 | 115.04 | 115.93 | 32,322 | +0.96(+0.84%) |
Jul 28, 2017 | 114.19 | 115.19 | 113.52 | 114.97 | 16,679 | +0.24(+0.21%) |
Jul 27, 2017 | 115.03 | 115.45 | 114.48 | 114.73 | 34,361 | -1.47(-1.26%) |
Jul 26, 2017 | 115.50 | 116.36 | 115.43 | 116.20 | 14,056 | +0.84(+0.73%) |
Jul 25, 2017 | 115.27 | 115.81 | 114.80 | 115.36 | 50,847 | +0.05(+0.04%) |
Jul 24, 2017 | 115.14 | 115.71 | 114.89 | 115.31 | 28,008 | -1.22(-1.05%) |
Jul 21, 2017 | 116.38 | 117.05 | 116.38 | 116.53 | 16,452 | +0.16(+0.13%) |
Jul 20, 2017 | 115.86 | 117.07 | 115.86 | 116.37 | 27,496 | +0.50(+0.43%) |
Jul 19, 2017 | 115.31 | 116.22 | 115.31 | 115.87 | 20,769 | +0.04(+0.03%) |
Jul 18, 2017 | 115.26 | 116.01 | 115.26 | 115.84 | 22,857 | +0.79(+0.69%) |
Jul 17, 2017 | 114.91 | 115.14 | 114.52 | 115.04 | 25,172 | +0.14(+0.12%) |
Jul 14, 2017 | 115.36 | 115.36 | 114.68 | 114.91 | 23,621 | -0.32(-0.28%) |
Jul 13, 2017 | 116.17 | 116.17 | 114.98 | 115.23 | 19,382 | -0.07(-0.06%) |
Jul 12, 2017 | 115.66 | 115.71 | 114.85 | 115.29 | 25,760 | +0.42(+0.36%) |
Jul 11, 2017 | 114.31 | 114.88 | 114.29 | 114.88 | 21,330 | -0.29(-0.25%) |
Jul 10, 2017 | 114.62 | 115.48 | 114.30 | 115.16 | 29,499 | -0.24(-0.21%) |
Jul 07, 2017 | 114.75 | 115.69 | 114.51 | 115.40 | 12,456 | +0.87(+0.76%) |
Jul 06, 2017 | 114.94 | 115.32 | 114.52 | 114.54 | 16,751 | -0.81(-0.70%) |
Jul 05, 2017 | 114.33 | 115.72 | 114.19 | 115.35 | 27,652 | +0.69(+0.60%) |