Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 117.90 | 118.36 | 117.58 | 118.19 | 2,342,970 | +0.16(+0.13%) |
Sep 28, 2017 | 117.63 | 118.16 | 117.48 | 118.03 | 1,358,447 | +0.31(+0.26%) |
Sep 27, 2017 | 117.41 | 117.72 | 2,715,393 | -0.38(-0.32%) | ||
Sep 26, 2017 | 118.36 | 118.37 | 118.07 | 118.10 | 1,820,064 | -0.28(-0.23%) |
Sep 25, 2017 | 118.20 | 118.74 | 117.79 | 118.37 | 2,402,567 | +0.24(+0.20%) |
Sep 22, 2017 | 117.69 | 118.19 | 117.60 | 118.14 | 1,762,947 | +0.37(+0.31%) |
Sep 21, 2017 | 117.78 | 117.88 | 117.59 | 117.77 | 2,116,926 | -0.04(-0.03%) |
Sep 20, 2017 | 117.82 | 117.95 | 117.68 | 117.81 | 2,505,377 | +0.03(+0.03%) |
Sep 19, 2017 | 117.61 | 117.97 | 117.39 | 117.78 | 1,584,496 | +0.29(+0.24%) |
Sep 18, 2017 | 116.70 | 117.96 | 116.69 | 117.49 | 2,105,858 | +0.84(+0.72%) |
Sep 15, 2017 | 115.91 | 116.78 | 115.82 | 116.66 | 2,264,807 | +0.66(+0.57%) |
Sep 14, 2017 | 116.15 | 116.38 | 115.92 | 116.00 | 996,916 | -0.25(-0.21%) |
Sep 13, 2017 | 115.70 | 116.32 | 115.66 | 116.24 | 1,069,657 | +0.41(+0.35%) |
Sep 12, 2017 | 115.80 | 115.90 | 115.50 | 115.84 | 1,166,846 | +0.21(+0.18%) |
Sep 11, 2017 | 115.87 | 116.04 | 115.55 | 115.63 | 1,181,935 | -0.19(-0.16%) |
Sep 08, 2017 | 116.00 | 116.05 | 115.54 | 115.82 | 837,193 | -0.28(-0.24%) |
Sep 07, 2017 | 115.88 | 116.11 | 115.62 | 116.09 | 1,607,122 | +0.16(+0.14%) |
Sep 06, 2017 | 115.63 | 115.94 | 115.40 | 115.94 | 992,283 | +0.51(+0.44%) |
Sep 05, 2017 | 115.50 | 115.66 | 115.31 | 115.42 | 1,466,732 | -0.19(-0.16%) |
Sep 01, 2017 | 115.70 | 115.90 | 115.55 | 115.61 | 962,446 | +0.01(+0.01%) |
Aug 31, 2017 | 115.30 | 115.72 | 115.21 | 115.60 | 1,526,774 | +0.31(+0.27%) |
Aug 30, 2017 | 115.00 | 115.65 | 114.87 | 115.28 | 1,250,798 | +0.29(+0.25%) |
Aug 29, 2017 | 114.89 | 115.12 | 114.61 | 115.00 | 902,320 | -0.05(-0.04%) |
Aug 28, 2017 | 115.25 | 115.30 | 114.91 | 115.05 | 673,403 | -0.21(-0.18%) |
Aug 25, 2017 | 115.08 | 115.32 | 115.01 | 115.25 | 915,992 | +0.17(+0.15%) |
Aug 24, 2017 | 115.23 | 115.25 | 114.92 | 115.09 | 948,198 | -0.09(-0.08%) |
Aug 23, 2017 | 115.30 | 115.48 | 114.94 | 115.18 | 1,818,953 | -0.38(-0.32%) |
Aug 22, 2017 | 115.25 | 115.67 | 115.17 | 115.55 | 1,454,024 | +0.30(+0.26%) |
Aug 21, 2017 | 115.23 | 115.45 | 114.90 | 115.25 | 1,451,986 | -0.02(-0.02%) |
Aug 18, 2017 | 115.39 | 115.59 | 114.86 | 115.28 | 2,110,273 | -0.23(-0.20%) |
Aug 17, 2017 | 115.87 | 116.24 | 115.31 | 115.50 | 1,921,644 | -0.59(-0.51%) |
Aug 16, 2017 | 115.40 | 116.09 | 115.11 | 116.09 | 1,372,442 | +0.67(+0.58%) |
Aug 15, 2017 | 115.48 | 115.61 | 115.35 | 115.42 | 899,618 | -0.12(-0.10%) |
Aug 14, 2017 | 115.31 | 115.62 | 115.15 | 115.54 | 1,095,850 | +0.58(+0.51%) |
Aug 11, 2017 | 115.32 | 115.60 | 114.91 | 114.96 | 1,026,480 | -0.38(-0.33%) |
Aug 10, 2017 | 115.40 | 115.70 | 115.27 | 115.34 | 1,434,024 | -0.39(-0.34%) |
Aug 09, 2017 | 115.61 | 115.81 | 115.19 | 115.74 | 1,762,462 | +0.08(+0.07%) |
Aug 08, 2017 | 115.75 | 115.90 | 115.41 | 115.66 | 1,163,327 | -0.19(-0.16%) |
Aug 07, 2017 | 116.23 | 116.29 | 115.54 | 115.85 | 943,751 | -0.39(-0.33%) |
Aug 04, 2017 | 116.26 | 116.34 | 115.81 | 116.23 | 860,618 | -0.02(-0.02%) |
Aug 03, 2017 | 116.06 | 116.49 | 115.65 | 116.25 | 1,328,559 | +0.00(+0.00%) |
Aug 02, 2017 | 115.95 | 116.36 | 115.65 | 116.25 | 1,775,372 | +0.25(+0.21%) |
Aug 01, 2017 | 115.25 | 116.12 | 115.25 | 116.00 | 2,669,184 | +0.78(+0.68%) |
Jul 31, 2017 | 115.97 | 116.02 | 115.16 | 115.23 | 1,705,887 | -0.64(-0.55%) |
Jul 28, 2017 | 115.90 | 116.03 | 115.72 | 115.87 | 1,064,857 | -0.03(-0.03%) |
Jul 27, 2017 | 115.83 | 116.11 | 115.58 | 115.90 | 1,614,490 | +0.20(+0.17%) |
Jul 26, 2017 | 115.74 | 116.08 | 115.62 | 115.70 | 1,481,456 | -0.24(-0.20%) |
Jul 25, 2017 | 116.17 | 116.25 | 115.74 | 115.94 | 1,163,597 | +0.04(+0.03%) |
Jul 24, 2017 | 115.52 | 115.93 | 115.37 | 115.90 | 1,103,140 | +0.12(+0.10%) |
Jul 21, 2017 | 115.40 | 115.89 | 115.34 | 115.78 | 1,106,758 | +0.37(+0.32%) |
Jul 20, 2017 | 115.90 | 115.27 | 115.41 | 1,677,302 | -0.44(-0.38%) | |
Jul 19, 2017 | 115.21 | 115.92 | 115.21 | 115.86 | 1,379,958 | +0.78(+0.68%) |
Jul 18, 2017 | 115.40 | 115.55 | 114.84 | 115.08 | 1,832,309 | -0.65(-0.56%) |
Jul 17, 2017 | 115.44 | 115.98 | 115.31 | 115.73 | 1,556,713 | +0.23(+0.20%) |
Jul 14, 2017 | 114.86 | 115.56 | 114.78 | 115.50 | 1,429,970 | +0.61(+0.53%) |
Jul 13, 2017 | 115.21 | 115.40 | 114.40 | 114.89 | 2,827,049 | -0.42(-0.36%) |
Jul 12, 2017 | 115.77 | 116.19 | 115.15 | 115.31 | 2,506,488 | -0.38(-0.33%) |
Jul 11, 2017 | 116.10 | 116.19 | 115.68 | 115.69 | 1,612,284 | -0.46(-0.40%) |
Jul 10, 2017 | 116.21 | 116.44 | 116.07 | 116.15 | 1,569,001 | -0.24(-0.20%) |
Jul 07, 2017 | 116.13 | 116.54 | 115.79 | 116.39 | 1,152,834 | +0.38(+0.33%) |
Jul 06, 2017 | 116.23 | 116.39 | 115.97 | 116.00 | 1,000,832 | -0.39(-0.34%) |
Jul 05, 2017 | 116.15 | 116.50 | 116.03 | 116.40 | 1,434,408 | +0.15(+0.13%) |