Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 134.29 | 134.90 | 133.71 | 133.72 | 209,789 | -0.44(-0.33%) |
Sep 28, 2017 | 134.76 | 137.80 | 134.06 | 134.16 | 462,426 | -0.49(-0.36%) |
Sep 27, 2017 | 134.74 | 132.65 | 134.65 | 270,449 | +1.83(+1.38%) | |
Sep 26, 2017 | 133.66 | 133.85 | 132.42 | 132.82 | 284,236 | -0.84(-0.63%) |
Sep 25, 2017 | 133.16 | 133.66 | 132.38 | 133.66 | 151,563 | +0.49(+0.37%) |
Sep 22, 2017 | 132.54 | 133.38 | 132.36 | 133.17 | 190,935 | +0.63(+0.48%) |
Sep 21, 2017 | 131.57 | 133.24 | 131.57 | 132.54 | 417,201 | +0.63(+0.48%) |
Sep 20, 2017 | 133.43 | 133.93 | 131.63 | 131.91 | 493,292 | -1.26(-0.95%) |
Sep 19, 2017 | 134.31 | 132.08 | 133.17 | 395,845 | +0.52(+0.39%) | |
Sep 18, 2017 | 128.37 | 133.26 | 128.30 | 132.65 | 661,171 | +4.55(+3.55%) |
Sep 15, 2017 | 125.40 | 128.48 | 124.98 | 128.10 | 1,418,972 | +2.70(+2.15%) |
Sep 14, 2017 | 124.07 | 125.57 | 123.81 | 125.40 | 168,941 | +0.93(+0.75%) |
Sep 13, 2017 | 124.61 | 125.28 | 124.13 | 124.47 | 203,578 | +0.03(+0.02%) |
Sep 12, 2017 | 124.60 | 126.24 | 123.82 | 124.44 | 281,661 | +0.11(+0.09%) |
Sep 11, 2017 | 122.34 | 124.85 | 121.43 | 124.33 | 294,243 | +3.23(+2.67%) |
Sep 08, 2017 | 121.49 | 121.49 | 120.19 | 121.10 | 108,014 | +0.18(+0.15%) |
Sep 07, 2017 | 121.08 | 122.74 | 120.87 | 120.92 | 218,200 | -0.26(-0.21%) |
Sep 06, 2017 | 120.37 | 121.87 | 120.18 | 121.18 | 377,575 | +0.82(+0.68%) |
Sep 05, 2017 | 121.83 | 122.71 | 119.31 | 120.36 | 321,803 | -1.42(-1.17%) |
Sep 01, 2017 | 122.80 | 122.80 | 121.72 | 121.78 | 146,102 | -0.70(-0.57%) |
Aug 31, 2017 | 122.74 | 122.80 | 121.40 | 122.48 | 307,732 | +0.05(+0.04%) |
Aug 30, 2017 | 122.00 | 122.88 | 121.52 | 122.43 | 168,753 | +0.72(+0.59%) |
Aug 29, 2017 | 120.10 | 122.43 | 119.82 | 121.71 | 281,079 | +1.35(+1.12%) |
Aug 28, 2017 | 121.00 | 121.25 | 120.29 | 120.36 | 278,029 | -0.68(-0.56%) |
Aug 25, 2017 | 121.36 | 121.66 | 121.00 | 121.04 | 136,435 | +0.09(+0.07%) |
Aug 24, 2017 | 121.08 | 121.56 | 120.44 | 120.95 | 148,018 | -0.24(-0.20%) |
Aug 23, 2017 | 120.90 | 121.75 | 120.80 | 121.19 | 189,593 | -0.12(-0.10%) |
Aug 22, 2017 | 123.26 | 123.50 | 121.11 | 121.31 | 225,770 | -1.49(-1.21%) |
Aug 21, 2017 | 122.04 | 123.20 | 121.43 | 122.80 | 132,200 | +0.58(+0.47%) |
Aug 18, 2017 | 123.00 | 123.13 | 120.79 | 122.22 | 360,994 | -1.02(-0.83%) |
Aug 17, 2017 | 125.25 | 125.54 | 122.46 | 123.24 | 193,846 | -2.09(-1.67%) |
Aug 16, 2017 | 124.86 | 126.46 | 124.86 | 125.33 | 222,314 | -0.05(-0.04%) |
Aug 15, 2017 | 125.12 | 125.66 | 124.27 | 125.38 | 175,950 | +0.42(+0.34%) |
Aug 14, 2017 | 125.68 | 126.26 | 124.72 | 124.96 | 156,652 | +0.29(+0.23%) |
Aug 11, 2017 | 124.64 | 125.91 | 124.18 | 124.67 | 224,616 | -0.72(-0.57%) |
Aug 10, 2017 | 124.18 | 125.50 | 123.50 | 125.39 | 384,384 | +0.40(+0.32%) |
Aug 09, 2017 | 125.45 | 125.45 | 124.55 | 124.99 | 787,456 | -0.38(-0.30%) |
Aug 08, 2017 | 125.58 | 126.56 | 124.44 | 125.37 | 306,294 | -2.33(-1.82%) |
Aug 04, 2017 | 126.86 | 128.92 | 126.70 | 127.70 | 213,445 | +0.95(+0.75%) |
Aug 03, 2017 | 125.37 | 126.90 | 125.00 | 126.75 | 174,608 | +1.56(+1.25%) |
Aug 02, 2017 | 124.52 | 125.62 | 124.40 | 125.19 | 117,553 | +0.51(+0.41%) |
Aug 01, 2017 | 125.50 | 125.50 | 122.76 | 124.68 | 238,503 | -0.08(-0.06%) |
Jul 31, 2017 | 125.43 | 124.26 | 124.76 | 181,657 | +0.63(+0.51%) | |
Jul 28, 2017 | 123.73 | 124.23 | 122.88 | 124.13 | 182,505 | -0.20(-0.16%) |
Jul 27, 2017 | 123.83 | 125.83 | 123.44 | 124.33 | 277,696 | +1.23(+1.00%) |
Jul 26, 2017 | 125.47 | 125.57 | 122.94 | 123.10 | 225,316 | -2.07(-1.65%) |
Jul 25, 2017 | 123.92 | 126.20 | 123.92 | 125.17 | 163,598 | +0.31(+0.25%) |
Jul 24, 2017 | 125.94 | 125.94 | 123.73 | 124.86 | 220,427 | -0.56(-0.45%) |
Jul 21, 2017 | 125.35 | 125.68 | 124.14 | 125.42 | 198,900 | -0.83(-0.66%) |
Jul 20, 2017 | 126.38 | 126.91 | 125.38 | 126.25 | 210,564 | +0.17(+0.13%) |
Jul 19, 2017 | 123.48 | 126.34 | 123.48 | 126.08 | 198,814 | +1.95(+1.57%) |
Jul 18, 2017 | 123.53 | 124.25 | 123.05 | 124.13 | 179,782 | -0.84(-0.67%) |
Jul 17, 2017 | 124.89 | 125.69 | 124.30 | 124.97 | 187,734 | +0.28(+0.22%) |
Jul 14, 2017 | 123.03 | 125.38 | 123.03 | 124.69 | 190,038 | +1.17(+0.95%) |
Jul 13, 2017 | 121.62 | 124.45 | 121.39 | 123.52 | 299,178 | +2.03(+1.67%) |
Jul 12, 2017 | 124.15 | 126.14 | 121.00 | 121.49 | 346,144 | -2.46(-1.98%) |
Jul 11, 2017 | 123.06 | 124.19 | 121.61 | 123.95 | 294,955 | +0.62(+0.50%) |
Jul 10, 2017 | 117.34 | 125.48 | 117.34 | 123.33 | 541,181 | +6.31(+5.39%) |
Jul 07, 2017 | 116.83 | 117.11 | 115.16 | 117.02 | 158,780 | -0.23(-0.20%) |
Jul 06, 2017 | 117.23 | 118.31 | 116.62 | 117.25 | 175,080 | -0.92(-0.78%) |
Jul 05, 2017 | 119.20 | 119.70 | 117.69 | 118.17 | 237,554 | -0.56(-0.47%) |
Jul 04, 2017 | 121.00 | 121.87 | 118.05 | 118.73 | 140,513 | +1.20(+1.02%) |