Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 120.25 | 122.10 | 119.42 | 119.42 | 4,289 | -0.29(-0.24%) |
Sep 28, 2017 | 114.60 | 121.54 | 113.82 | 119.71 | 13,966 | +2.71(+2.32%) |
Sep 27, 2017 | 117.31 | 118.50 | 116.88 | 117.00 | 14,845 | -0.80(-0.68%) |
Sep 26, 2017 | 118.71 | 120.00 | 117.27 | 117.80 | 8,996 | +1.69(+1.46%) |
Sep 25, 2017 | 121.78 | 121.78 | 115.90 | 116.11 | 29,847 | -8.11(-6.53%) |
Sep 22, 2017 | 126.00 | 126.19 | 124.00 | 124.22 | 981 | -0.38(-0.30%) |
Sep 21, 2017 | 125.89 | 127.74 | 123.99 | 124.60 | 5,690 | +0.29(+0.23%) |
Sep 20, 2017 | 124.96 | 126.00 | 122.59 | 124.31 | 15,497 | -3.98(-3.10%) |
Sep 19, 2017 | 124.98 | 129.50 | 124.80 | 128.29 | 3,471 | +2.53(+2.01%) |
Sep 18, 2017 | 127.36 | 128.50 | 125.76 | 125.76 | 1,473 | -0.98(-0.77%) |
Sep 15, 2017 | 125.70 | 126.74 | 125.49 | 126.74 | 2,016 | -0.26(-0.20%) |
Sep 14, 2017 | 125.40 | 127.00 | 123.50 | 127.00 | 17,519 | -2.00(-1.55%) |
Sep 13, 2017 | 131.80 | 132.21 | 129.00 | 129.00 | 5,516 | -5.92(-4.39%) |
Sep 12, 2017 | 135.61 | 135.61 | 134.73 | 134.92 | 1,199 | -0.62(-0.46%) |
Sep 11, 2017 | 140.96 | 140.96 | 135.54 | 135.54 | 1,381 | -2.99(-2.16%) |
Sep 08, 2017 | 135.00 | 140.15 | 135.00 | 138.53 | 2,865 | +7.98(+6.11%) |
Sep 07, 2017 | 131.45 | 131.45 | 129.51 | 130.55 | 4,139 | +0.42(+0.32%) |
Sep 06, 2017 | 130.00 | 130.50 | 128.78 | 130.14 | 7,514 | -2.87(-2.16%) |
Sep 05, 2017 | 133.16 | 133.40 | 131.30 | 133.00 | 5,073 | -7.50(-5.34%) |
Sep 01, 2017 | 144.00 | 144.00 | 140.51 | 140.51 | 1,982 | -1.15(-0.81%) |
Aug 31, 2017 | 144.03 | 144.03 | 140.22 | 141.66 | 4,333 | -5.72(-3.88%) |
Aug 30, 2017 | 147.00 | 147.67 | 144.50 | 147.38 | 15,221 | +2.28(+1.57%) |
Aug 29, 2017 | 144.95 | 148.00 | 144.95 | 145.10 | 3,932 | +1.61(+1.12%) |
Aug 28, 2017 | 139.68 | 146.00 | 139.68 | 143.49 | 10,503 | +5.66(+4.10%) |
Aug 25, 2017 | 139.59 | 139.59 | 137.83 | 137.83 | 1,304 | -1.07(-0.77%) |
Aug 24, 2017 | 138.50 | 141.54 | 138.50 | 138.90 | 7,447 | +1.40(+1.02%) |
Aug 23, 2017 | 138.39 | 138.39 | 137.50 | 137.50 | 687 | -0.42(-0.30%) |
Aug 22, 2017 | 138.04 | 138.68 | 136.94 | 137.92 | 2,792 | -2.08(-1.49%) |
Aug 21, 2017 | 135.00 | 140.00 | 134.52 | 140.00 | 2,516 | +6.30(+4.71%) |
Aug 18, 2017 | 141.63 | 141.63 | 133.25 | 133.70 | 5,762 | -8.31(-5.85%) |
Aug 17, 2017 | 143.78 | 143.78 | 141.40 | 142.01 | 5,357 | -0.41(-0.29%) |
Aug 16, 2017 | 138.10 | 142.50 | 137.90 | 142.42 | 8,595 | +3.85(+2.78%) |
Aug 15, 2017 | 140.87 | 141.00 | 138.57 | 138.57 | 4,910 | -0.41(-0.29%) |
Aug 14, 2017 | 132.00 | 139.30 | 132.00 | 138.98 | 5,483 | +5.92(+4.45%) |
Aug 11, 2017 | 135.51 | 135.67 | 132.87 | 133.05 | 3,448 | +0.15(+0.12%) |
Aug 10, 2017 | 127.28 | 133.10 | 127.00 | 132.90 | 1,721 | +3.75(+2.91%) |
Aug 09, 2017 | 129.72 | 131.54 | 129.15 | 129.15 | 1,067 | -2.40(-1.82%) |
Aug 08, 2017 | 130.27 | 131.54 | 129.45 | 131.54 | 1,854 | +1.22(+0.94%) |
Aug 07, 2017 | 130.42 | 133.20 | 130.32 | 130.32 | 1,286 | +0.86(+0.67%) |
Aug 04, 2017 | 131.55 | 132.00 | 129.29 | 129.46 | 2,939 | -2.63(-1.99%) |
Aug 03, 2017 | 128.22 | 132.22 | 127.58 | 132.09 | 7,695 | +2.78(+2.15%) |
Aug 02, 2017 | 130.72 | 133.14 | 129.02 | 129.31 | 20,501 | -1.14(-0.87%) |
Aug 01, 2017 | 128.00 | 134.43 | 128.00 | 130.45 | 8,975 | +5.29(+4.22%) |
Jul 31, 2017 | 130.00 | 131.71 | 124.94 | 125.16 | 14,835 | -3.82(-2.96%) |
Jul 28, 2017 | 131.38 | 131.58 | 128.40 | 128.98 | 9,784 | -4.52(-3.39%) |
Jul 27, 2017 | 133.34 | 135.85 | 132.03 | 133.50 | 4,678 | -1.93(-1.43%) |
Jul 26, 2017 | 137.88 | 138.81 | 134.80 | 135.43 | 8,824 | -4.77(-3.40%) |
Jul 25, 2017 | 144.01 | 145.00 | 140.20 | 140.20 | 8,916 | -10.62(-7.04%) |
Jul 24, 2017 | 151.12 | 151.56 | 150.07 | 150.82 | 10,272 | -4.40(-2.83%) |
Jul 21, 2017 | 149.16 | 155.22 | 149.16 | 155.22 | 2,054 | +8.21(+5.59%) |
Jul 20, 2017 | 141.22 | 147.00 | 141.22 | 147.00 | 1,169 | +2.41(+1.66%) |
Jul 19, 2017 | 147.00 | 147.00 | 144.10 | 144.59 | 2,315 | -4.66(-3.12%) |
Jul 18, 2017 | 147.15 | 149.64 | 147.04 | 149.25 | 8,384 | -1.83(-1.21%) |
Jul 17, 2017 | 148.72 | 151.44 | 147.71 | 151.08 | 3,068 | +3.67(+2.49%) |
Jul 14, 2017 | 148.70 | 150.69 | 147.33 | 147.41 | 4,261 | -4.87(-3.19%) |
Jul 13, 2017 | 153.79 | 153.79 | 149.94 | 152.28 | 2,200 | -2.69(-1.73%) |
Jul 12, 2017 | 151.18 | 155.25 | 149.51 | 154.97 | 3,145 | -2.71(-1.72%) |
Jul 11, 2017 | 162.48 | 162.48 | 157.67 | 157.67 | 1,794 | -3.91(-2.42%) |
Jul 10, 2017 | 164.59 | 164.59 | 160.00 | 161.58 | 4,922 | -1.30(-0.80%) |
Jul 07, 2017 | 160.06 | 165.50 | 160.06 | 162.88 | 4,933 | +7.37(+4.74%) |
Jul 06, 2017 | 152.18 | 156.03 | 149.00 | 155.51 | 6,013 | -2.49(-1.58%) |
Jul 05, 2017 | 147.70 | 158.00 | 147.70 | 158.00 | 9,535 | +12.00(+8.22%) |