Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 114.30 | 115.73 | 113.89 | 115.62 | 1,780,334 | +1.42(+1.24%) |
Sep 28, 2017 | 113.42 | 114.38 | 112.86 | 114.20 | 1,425,416 | +0.63(+0.55%) |
Sep 27, 2017 | 113.01 | 114.24 | 113.01 | 113.57 | 1,831,098 | +2.01(+1.80%) |
Sep 26, 2017 | 112.13 | 112.30 | 110.50 | 111.56 | 3,057,602 | -0.28(-0.25%) |
Sep 25, 2017 | 115.61 | 115.84 | 110.52 | 111.84 | 4,199,912 | -4.21(-3.63%) |
Sep 22, 2017 | 115.03 | 117.69 | 114.73 | 116.05 | 2,121,202 | +0.47(+0.41%) |
Sep 21, 2017 | 118.00 | 118.00 | 115.38 | 115.58 | 1,954,794 | -2.27(-1.93%) |
Sep 20, 2017 | 118.27 | 118.89 | 116.28 | 117.85 | 2,443,783 | +0.13(+0.11%) |
Sep 19, 2017 | 117.76 | 118.69 | 116.90 | 117.72 | 2,285,122 | +0.24(+0.21%) |
Sep 18, 2017 | 117.03 | 118.37 | 117.03 | 117.48 | 2,628,068 | +0.53(+0.45%) |
Sep 15, 2017 | 116.82 | 117.44 | 115.31 | 116.95 | 3,259,408 | +0.23(+0.19%) |
Sep 14, 2017 | 116.28 | 117.19 | 115.28 | 116.72 | 2,596,741 | -0.40(-0.34%) |
Sep 13, 2017 | 117.38 | 117.96 | 116.54 | 117.13 | 2,568,416 | -0.79(-0.67%) |
Sep 12, 2017 | 119.09 | 119.60 | 116.22 | 117.92 | 2,715,501 | -0.76(-0.64%) |
Sep 11, 2017 | 117.40 | 118.84 | 116.81 | 118.68 | 2,330,281 | +2.85(+2.46%) |
Sep 08, 2017 | 117.51 | 117.67 | 115.28 | 115.83 | 2,475,537 | -0.64(-0.55%) |
Sep 07, 2017 | 114.78 | 116.64 | 114.18 | 116.47 | 1,849,120 | +1.89(+1.65%) |
Sep 06, 2017 | 116.31 | 116.69 | 114.06 | 114.58 | 1,807,974 | -1.19(-1.02%) |
Sep 05, 2017 | 116.34 | 116.83 | 113.92 | 115.77 | 2,385,588 | -1.08(-0.92%) |
Sep 01, 2017 | 118.76 | 119.25 | 116.06 | 116.84 | 2,809,559 | -2.14(-1.80%) |
Aug 31, 2017 | 119.48 | 120.25 | 118.44 | 118.99 | 2,672,882 | -0.46(-0.39%) |
Aug 30, 2017 | 116.95 | 119.56 | 116.60 | 119.45 | 2,239,743 | +2.68(+2.30%) |
Aug 29, 2017 | 115.04 | 116.96 | 114.80 | 116.77 | 1,329,490 | +0.49(+0.42%) |
Aug 28, 2017 | 115.09 | 116.58 | 114.53 | 116.28 | 1,812,768 | +1.76(+1.54%) |
Aug 25, 2017 | 116.25 | 113.32 | 114.51 | 2,252,660 | -0.87(-0.76%) | |
Aug 24, 2017 | 116.04 | 116.46 | 113.60 | 115.38 | 1,371,101 | -0.35(-0.30%) |
Aug 23, 2017 | 116.20 | 116.90 | 115.12 | 115.74 | 1,325,211 | -0.83(-0.71%) |
Aug 22, 2017 | 114.86 | 117.96 | 114.80 | 116.57 | 2,565,977 | +2.14(+1.87%) |
Aug 21, 2017 | 114.43 | 114.97 | 113.72 | 114.42 | 1,887,546 | -0.04(-0.03%) |
Aug 18, 2017 | 113.60 | 115.40 | 113.07 | 114.46 | 1,952,384 | +0.40(+0.35%) |
Aug 17, 2017 | 116.72 | 117.00 | 114.05 | 114.06 | 1,831,739 | -2.72(-2.33%) |
Aug 16, 2017 | 115.06 | 117.12 | 114.61 | 116.78 | 2,142,290 | +1.78(+1.55%) |
Aug 15, 2017 | 114.81 | 115.19 | 114.17 | 115.00 | 1,070,297 | +0.31(+0.27%) |
Aug 14, 2017 | 114.30 | 115.31 | 113.99 | 114.69 | 2,951,062 | +1.62(+1.44%) |
Aug 11, 2017 | 111.39 | 113.58 | 111.16 | 113.06 | 1,618,442 | +1.43(+1.28%) |
Aug 10, 2017 | 113.02 | 113.32 | 111.36 | 111.63 | 3,012,051 | -2.08(-1.83%) |
Aug 09, 2017 | 113.16 | 114.40 | 112.38 | 113.71 | 1,745,510 | -0.38(-0.33%) |
Aug 08, 2017 | 114.09 | 114.71 | 113.62 | 114.09 | 1,333,575 | -0.45(-0.39%) |
Aug 07, 2017 | 115.17 | 115.52 | 114.10 | 114.54 | 1,922,695 | -0.25(-0.22%) |
Aug 04, 2017 | 116.39 | 114.48 | 114.80 | 2,390,780 | -1.60(-1.37%) | |
Aug 03, 2017 | 114.95 | 116.77 | 114.56 | 116.39 | 2,990,923 | +1.98(+1.73%) |
Aug 02, 2017 | 114.69 | 114.99 | 111.48 | 114.41 | 3,147,776 | -0.09(-0.08%) |
Aug 01, 2017 | 115.14 | 115.20 | 114.03 | 114.50 | 2,540,651 | +0.18(+0.15%) |
Jul 31, 2017 | 116.59 | 116.78 | 114.09 | 114.33 | 3,013,180 | -1.48(-1.28%) |
Jul 28, 2017 | 111.64 | 116.30 | 111.15 | 115.81 | 5,118,099 | +0.64(+0.55%) |
Jul 27, 2017 | 116.55 | 117.76 | 113.66 | 115.17 | 9,141,245 | -0.39(-0.34%) |
Jul 26, 2017 | 113.07 | 115.67 | 112.81 | 115.56 | 4,615,272 | +4.25(+3.82%) |
Jul 25, 2017 | 111.61 | 112.15 | 110.97 | 111.31 | 2,793,235 | -0.09(-0.08%) |
Jul 24, 2017 | 109.90 | 111.61 | 109.90 | 111.40 | 2,843,348 | +1.50(+1.36%) |
Jul 21, 2017 | 109.19 | 110.58 | 108.97 | 109.90 | 2,486,291 | +0.25(+0.22%) |
Jul 20, 2017 | 109.86 | 108.10 | 109.66 | 2,189,078 | +0.38(+0.35%) | |
Jul 19, 2017 | 108.15 | 109.34 | 107.54 | 109.27 | 2,551,175 | +1.27(+1.18%) |
Jul 18, 2017 | 107.72 | 108.64 | 107.22 | 108.00 | 1,949,071 | +0.82(+0.77%) |
Jul 17, 2017 | 106.77 | 108.15 | 106.47 | 107.18 | 1,722,262 | +0.44(+0.41%) |
Jul 14, 2017 | 107.34 | 108.06 | 106.50 | 106.74 | 1,349,811 | +0.01(+0.01%) |
Jul 13, 2017 | 108.54 | 109.30 | 106.67 | 106.73 | 1,746,882 | -1.66(-1.54%) |
Jul 12, 2017 | 107.24 | 108.61 | 106.80 | 108.39 | 1,985,287 | +2.21(+2.08%) |
Jul 11, 2017 | 105.40 | 107.44 | 104.89 | 106.18 | 2,338,202 | +0.57(+0.54%) |
Jul 10, 2017 | 105.61 | 106.44 | 104.80 | 105.61 | 2,234,612 | +0.38(+0.36%) |
Jul 07, 2017 | 104.08 | 106.23 | 103.36 | 105.23 | 2,197,977 | +1.66(+1.61%) |
Jul 06, 2017 | 103.87 | 104.91 | 103.32 | 103.56 | 2,523,765 | -0.99(-0.95%) |
Jul 05, 2017 | 103.76 | 105.07 | 103.17 | 104.55 | 2,884,557 | +1.31(+1.27%) |