Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 117.45 | 118.43 | 117.17 | 117.93 | 292,379 | +0.49(+0.42%) |
Sep 28, 2017 | 116.83 | 117.94 | 116.72 | 117.44 | 113,278 | +0.47(+0.40%) |
Sep 27, 2017 | 117.75 | 117.89 | 116.33 | 116.97 | 115,895 | -0.64(-0.54%) |
Sep 26, 2017 | 117.05 | 119.00 | 117.05 | 117.61 | 150,312 | +0.43(+0.37%) |
Sep 25, 2017 | 116.13 | 117.19 | 116.13 | 117.18 | 249,769 | +1.38(+1.19%) |
Sep 22, 2017 | 115.69 | 115.96 | 115.00 | 115.80 | 113,078 | +0.18(+0.16%) |
Sep 21, 2017 | 115.25 | 115.75 | 115.19 | 115.62 | 94,363 | +0.36(+0.31%) |
Sep 20, 2017 | 115.37 | 115.70 | 114.67 | 115.26 | 178,812 | -0.11(-0.10%) |
Sep 19, 2017 | 117.58 | 118.00 | 115.30 | 115.37 | 132,816 | -2.56(-2.17%) |
Sep 18, 2017 | 118.11 | 118.50 | 117.68 | 117.93 | 301,680 | -0.07(-0.06%) |
Sep 15, 2017 | 117.27 | 118.41 | 116.40 | 118.00 | 228,162 | +0.43(+0.37%) |
Sep 14, 2017 | 117.41 | 118.19 | 117.06 | 117.57 | 163,869 | -0.27(-0.23%) |
Sep 13, 2017 | 117.70 | 118.00 | 117.40 | 117.84 | 189,592 | +0.09(+0.08%) |
Sep 12, 2017 | 116.93 | 117.99 | 116.87 | 117.75 | 340,593 | +0.97(+0.83%) |
Sep 11, 2017 | 115.62 | 116.87 | 115.15 | 116.78 | 166,078 | +1.58(+1.37%) |
Sep 08, 2017 | 115.42 | 115.84 | 114.59 | 115.20 | 142,314 | -0.41(-0.35%) |
Sep 07, 2017 | 115.40 | 116.02 | 114.56 | 115.61 | 159,095 | +0.63(+0.55%) |
Sep 06, 2017 | 114.55 | 116.10 | 114.54 | 114.98 | 122,002 | +0.51(+0.45%) |
Sep 05, 2017 | 116.62 | 116.62 | 114.28 | 114.47 | 228,010 | -2.36(-2.02%) |
Sep 01, 2017 | 117.18 | 117.75 | 116.41 | 116.83 | 117,376 | -0.52(-0.44%) |
Aug 31, 2017 | 116.98 | 118.13 | 116.82 | 117.35 | 191,277 | +0.26(+0.22%) |
Aug 30, 2017 | 115.80 | 117.24 | 115.19 | 117.09 | 171,337 | +1.28(+1.11%) |
Aug 29, 2017 | 115.48 | 116.08 | 115.17 | 115.81 | 205,575 | -0.22(-0.19%) |
Aug 28, 2017 | 116.90 | 116.90 | 114.31 | 116.03 | 287,354 | -1.00(-0.85%) |
Aug 25, 2017 | 117.21 | 117.87 | 116.67 | 117.03 | 137,974 | -0.09(-0.08%) |
Aug 24, 2017 | 117.55 | 118.61 | 117.03 | 117.12 | 143,456 | -0.36(-0.31%) |
Aug 23, 2017 | 117.08 | 118.19 | 116.81 | 117.48 | 181,732 | -0.02(-0.02%) |
Aug 22, 2017 | 118.08 | 118.44 | 116.74 | 117.50 | 155,506 | -0.40(-0.34%) |
Aug 21, 2017 | 117.85 | 118.88 | 117.50 | 117.90 | 121,581 | -0.04(-0.03%) |
Aug 18, 2017 | 118.76 | 118.93 | 116.81 | 117.94 | 144,171 | -0.49(-0.41%) |
Aug 17, 2017 | 119.39 | 120.55 | 118.26 | 118.43 | 155,588 | -1.48(-1.23%) |
Aug 16, 2017 | 120.28 | 120.92 | 119.15 | 119.91 | 70,606 | -0.21(-0.17%) |
Aug 15, 2017 | 120.00 | 120.68 | 119.24 | 120.12 | 139,112 | +0.39(+0.33%) |
Aug 14, 2017 | 120.39 | 121.07 | 119.05 | 119.73 | 209,199 | -0.27(-0.22%) |
Aug 11, 2017 | 120.14 | 121.88 | 119.74 | 120.00 | 158,538 | -0.85(-0.70%) |
Aug 10, 2017 | 122.03 | 122.03 | 120.12 | 120.85 | 276,436 | -0.83(-0.68%) |
Aug 09, 2017 | 122.75 | 122.86 | 120.75 | 121.68 | 186,550 | -1.39(-1.13%) |
Aug 08, 2017 | 122.85 | 125.87 | 122.75 | 123.07 | 149,974 | -2.70(-2.15%) |
Aug 07, 2017 | 125.35 | 125.88 | 123.78 | 125.77 | 185,765 | +0.36(+0.29%) |
Aug 04, 2017 | 126.41 | 127.53 | 124.96 | 125.41 | 99,226 | -0.68(-0.54%) |
Aug 03, 2017 | 126.00 | 126.36 | 125.32 | 126.09 | 89,882 | +0.08(+0.06%) |
Aug 02, 2017 | 126.34 | 126.50 | 125.04 | 126.01 | 106,252 | +0.10(+0.08%) |
Aug 01, 2017 | 126.47 | 126.48 | 125.23 | 125.91 | 90,829 | +0.10(+0.08%) |
Jul 31, 2017 | 125.78 | 126.21 | 124.81 | 125.81 | 170,157 | +0.43(+0.34%) |
Jul 28, 2017 | 125.12 | 126.03 | 124.37 | 125.38 | 220,532 | +0.12(+0.10%) |
Jul 27, 2017 | 126.13 | 126.75 | 124.29 | 125.26 | 181,894 | -0.75(-0.60%) |
Jul 26, 2017 | 126.87 | 126.90 | 125.71 | 126.01 | 165,065 | -0.76(-0.60%) |
Jul 25, 2017 | 125.68 | 126.95 | 125.39 | 126.77 | 190,026 | +1.09(+0.87%) |
Jul 24, 2017 | 123.92 | 125.86 | 123.78 | 125.68 | 182,953 | +1.75(+1.41%) |
Jul 21, 2017 | 123.91 | 124.63 | 122.99 | 123.93 | 151,636 | -0.13(-0.10%) |
Jul 20, 2017 | 123.00 | 124.53 | 122.51 | 124.06 | 258,530 | +1.32(+1.08%) |
Jul 19, 2017 | 121.95 | 122.83 | 120.86 | 122.74 | 164,364 | +1.31(+1.08%) |
Jul 18, 2017 | 121.40 | 122.05 | 120.81 | 121.43 | 231,855 | -0.11(-0.09%) |
Jul 17, 2017 | 120.35 | 121.57 | 120.35 | 121.54 | 175,522 | +0.66(+0.55%) |
Jul 14, 2017 | 120.81 | 121.53 | 120.05 | 120.88 | 91,554 | -0.07(-0.06%) |
Jul 13, 2017 | 120.17 | 122.30 | 120.10 | 120.95 | 164,397 | +0.98(+0.82%) |
Jul 12, 2017 | 119.03 | 120.51 | 119.03 | 119.97 | 233,684 | +1.35(+1.14%) |
Jul 11, 2017 | 117.87 | 118.68 | 117.46 | 118.62 | 216,047 | +0.85(+0.72%) |
Jul 10, 2017 | 119.86 | 120.08 | 117.67 | 117.77 | 163,014 | -2.30(-1.92%) |
Jul 07, 2017 | 119.76 | 120.17 | 119.22 | 120.07 | 214,068 | +0.54(+0.45%) |
Jul 06, 2017 | 120.36 | 121.20 | 119.33 | 119.53 | 221,385 | -1.58(-1.30%) |
Jul 05, 2017 | 122.78 | 122.78 | 120.99 | 121.11 | 148,327 | -1.73(-1.41%) |