Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 112.61 | 114.16 | 112.54 | 114.02 | 745,561 | +1.65(+1.47%) |
Sep 28, 2017 | 112.67 | 113.89 | 112.27 | 112.37 | 518,391 | -0.35(-0.31%) |
Sep 27, 2017 | 112.37 | 113.59 | 111.82 | 112.72 | 711,294 | +0.98(+0.88%) |
Sep 26, 2017 | 111.69 | 112.26 | 110.80 | 111.74 | 826,033 | +0.78(+0.70%) |
Sep 25, 2017 | 111.08 | 111.62 | 110.53 | 110.96 | 518,271 | -1.03(-0.92%) |
Sep 22, 2017 | 110.43 | 112.07 | 110.00 | 111.99 | 483,812 | +1.17(+1.06%) |
Sep 21, 2017 | 111.51 | 111.85 | 110.02 | 110.82 | 458,334 | -0.45(-0.40%) |
Sep 20, 2017 | 112.08 | 112.48 | 109.94 | 111.27 | 1,007,272 | -1.71(-1.51%) |
Sep 19, 2017 | 113.24 | 113.83 | 112.78 | 112.98 | 560,832 | +0.07(+0.06%) |
Sep 18, 2017 | 113.00 | 113.03 | 112.11 | 112.91 | 552,611 | -0.09(-0.08%) |
Sep 15, 2017 | 112.48 | 113.42 | 111.80 | 113.00 | 986,931 | +0.24(+0.21%) |
Sep 14, 2017 | 112.76 | 113.81 | 112.30 | 112.76 | 541,923 | -0.58(-0.51%) |
Sep 13, 2017 | 112.30 | 113.84 | 112.01 | 113.34 | 552,625 | +0.99(+0.88%) |
Sep 12, 2017 | 112.70 | 112.91 | 111.27 | 112.35 | 564,742 | -0.35(-0.31%) |
Sep 11, 2017 | 113.71 | 113.80 | 112.32 | 112.70 | 829,619 | +0.07(+0.06%) |
Sep 08, 2017 | 112.49 | 114.40 | 112.28 | 112.63 | 1,062,571 | +1.21(+1.09%) |
Sep 07, 2017 | 111.45 | 111.89 | 111.09 | 111.42 | 437,497 | +0.40(+0.36%) |
Sep 06, 2017 | 110.43 | 111.19 | 109.94 | 111.02 | 677,983 | +1.00(+0.91%) |
Sep 05, 2017 | 111.88 | 109.44 | 110.02 | 952,750 | -0.87(-0.78%) | |
Sep 01, 2017 | 111.89 | 112.58 | 109.09 | 110.89 | 1,055,766 | -0.98(-0.88%) |
Aug 31, 2017 | 110.50 | 112.19 | 110.27 | 111.87 | 881,606 | +1.70(+1.54%) |
Aug 30, 2017 | 109.07 | 110.42 | 108.81 | 110.17 | 624,272 | +1.12(+1.03%) |
Aug 29, 2017 | 108.47 | 109.48 | 107.70 | 109.05 | 706,406 | +0.02(+0.02%) |
Aug 28, 2017 | 109.00 | 109.67 | 108.48 | 109.03 | 526,064 | +0.32(+0.29%) |
Aug 25, 2017 | 109.42 | 109.81 | 108.35 | 108.71 | 469,913 | -0.46(-0.42%) |
Aug 24, 2017 | 108.42 | 109.30 | 108.04 | 109.17 | 827,128 | +1.11(+1.03%) |
Aug 23, 2017 | 108.53 | 108.87 | 107.64 | 108.06 | 406,669 | -0.85(-0.78%) |
Aug 22, 2017 | 108.50 | 109.39 | 108.48 | 108.91 | 761,249 | +1.47(+1.37%) |
Aug 21, 2017 | 107.24 | 107.64 | 106.31 | 107.44 | 471,848 | +0.15(+0.14%) |
Aug 18, 2017 | 106.83 | 107.99 | 106.49 | 107.29 | 622,180 | +0.47(+0.44%) |
Aug 17, 2017 | 108.93 | 108.98 | 106.60 | 106.82 | 884,846 | -2.07(-1.90%) |
Aug 16, 2017 | 108.52 | 109.00 | 108.01 | 108.89 | 771,993 | +1.13(+1.05%) |
Aug 15, 2017 | 107.97 | 108.44 | 107.20 | 107.76 | 704,336 | -0.49(-0.45%) |
Aug 14, 2017 | 107.01 | 109.00 | 106.99 | 108.25 | 938,192 | +2.31(+2.18%) |
Aug 11, 2017 | 105.38 | 107.02 | 105.35 | 105.94 | 940,773 | +0.95(+0.90%) |
Aug 10, 2017 | 106.88 | 106.88 | 104.91 | 104.99 | 895,597 | -2.43(-2.26%) |
Aug 09, 2017 | 106.00 | 107.54 | 105.68 | 107.42 | 903,357 | +0.96(+0.90%) |
Aug 08, 2017 | 106.26 | 107.20 | 105.56 | 106.46 | 753,170 | -0.37(-0.35%) |
Aug 07, 2017 | 106.81 | 106.93 | 106.10 | 106.83 | 779,877 | +0.69(+0.65%) |
Aug 04, 2017 | 106.25 | 106.65 | 105.42 | 106.14 | 493,514 | +0.05(+0.05%) |
Aug 03, 2017 | 105.79 | 106.30 | 104.84 | 106.09 | 671,869 | +0.75(+0.71%) |
Aug 02, 2017 | 107.00 | 107.17 | 104.60 | 105.34 | 1,002,512 | -1.65(-1.54%) |
Aug 01, 2017 | 105.84 | 107.12 | 105.34 | 106.99 | 1,080,930 | +1.21(+1.14%) |
Jul 31, 2017 | 106.60 | 106.98 | 104.98 | 105.78 | 1,094,013 | -0.79(-0.74%) |
Jul 28, 2017 | 106.26 | 107.44 | 105.90 | 106.57 | 669,254 | +0.15(+0.14%) |
Jul 27, 2017 | 107.65 | 107.88 | 104.33 | 106.42 | 1,817,873 | -1.15(-1.07%) |
Jul 26, 2017 | 106.28 | 107.82 | 106.20 | 107.57 | 1,134,301 | +1.23(+1.16%) |
Jul 25, 2017 | 106.74 | 107.00 | 106.28 | 106.34 | 1,107,677 | -0.40(-0.37%) |
Jul 24, 2017 | 107.19 | 107.71 | 106.23 | 106.74 | 1,360,906 | +0.35(+0.33%) |
Jul 21, 2017 | 106.43 | 107.75 | 106.00 | 106.39 | 1,954,372 | -1.02(-0.95%) |
Jul 20, 2017 | 108.80 | 109.99 | 105.79 | 107.41 | 4,329,728 | -8.31(-7.18%) |
Jul 19, 2017 | 115.00 | 116.63 | 114.94 | 115.72 | 1,614,503 | +1.07(+0.93%) |
Jul 18, 2017 | 114.52 | 114.71 | 113.41 | 114.65 | 1,004,563 | +0.33(+0.29%) |
Jul 17, 2017 | 113.96 | 114.37 | 113.11 | 114.32 | 601,153 | +0.24(+0.21%) |
Jul 14, 2017 | 113.84 | 114.38 | 113.34 | 114.08 | 866,106 | +0.07(+0.06%) |
Jul 13, 2017 | 114.51 | 114.62 | 113.51 | 114.01 | 658,311 | -0.48(-0.42%) |
Jul 12, 2017 | 113.95 | 114.79 | 113.50 | 114.49 | 872,070 | +1.46(+1.29%) |
Jul 11, 2017 | 112.04 | 113.17 | 111.69 | 113.03 | 987,096 | +1.18(+1.05%) |
Jul 10, 2017 | 111.68 | 112.93 | 111.37 | 111.85 | 859,730 | +0.41(+0.37%) |
Jul 07, 2017 | 109.21 | 112.13 | 109.21 | 111.44 | 895,400 | +1.58(+1.44%) |
Jul 06, 2017 | 110.14 | 108.70 | 109.86 | 941,974 | -0.48(-0.44%) | |
Jul 05, 2017 | 109.50 | 110.83 | 108.94 | 110.34 | 962,481 | +2.24(+2.07%) |