Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 117.09 | 118.77 | 116.62 | 118.75 | 4,385,003 | +0.97(+0.83%) |
Sep 28, 2017 | 116.89 | 117.77 | 116.69 | 117.77 | 2,485,845 | +0.85(+0.72%) |
Sep 27, 2017 | 116.85 | 116.93 | 3,628,831 | -0.56(-0.48%) | ||
Sep 26, 2017 | 118.18 | 118.47 | 117.41 | 117.49 | 2,819,109 | -0.48(-0.40%) |
Sep 25, 2017 | 118.75 | 118.89 | 117.69 | 117.97 | 3,513,629 | -0.79(-0.66%) |
Sep 22, 2017 | 117.80 | 119.01 | 117.80 | 118.75 | 3,482,143 | +0.75(+0.63%) |
Sep 21, 2017 | 116.35 | 118.41 | 116.29 | 118.01 | 4,672,346 | +1.82(+1.56%) |
Sep 20, 2017 | 115.66 | 116.30 | 115.46 | 116.19 | 4,350,106 | +0.79(+0.68%) |
Sep 19, 2017 | 115.51 | 115.68 | 114.92 | 115.40 | 4,084,080 | +0.07(+0.06%) |
Sep 18, 2017 | 116.70 | 116.73 | 115.02 | 115.34 | 3,437,078 | -1.07(-0.92%) |
Sep 15, 2017 | 115.50 | 116.86 | 115.29 | 116.41 | 5,483,698 | +1.46(+1.27%) |
Sep 14, 2017 | 115.41 | 115.41 | 114.66 | 114.95 | 4,085,108 | -0.58(-0.50%) |
Sep 13, 2017 | 116.08 | 116.27 | 115.42 | 115.53 | 2,439,294 | -0.65(-0.56%) |
Sep 12, 2017 | 116.40 | 116.51 | 115.91 | 116.18 | 1,912,561 | -0.27(-0.23%) |
Sep 11, 2017 | 115.96 | 117.11 | 115.96 | 116.45 | 2,785,125 | +1.20(+1.04%) |
Sep 08, 2017 | 114.63 | 115.69 | 114.50 | 115.25 | 3,497,299 | +0.41(+0.36%) |
Sep 07, 2017 | 114.29 | 115.13 | 114.20 | 114.84 | 2,936,950 | +0.44(+0.39%) |
Sep 06, 2017 | 114.97 | 114.97 | 114.08 | 114.40 | 2,912,192 | +0.03(+0.03%) |
Sep 05, 2017 | 115.10 | 115.28 | 114.08 | 114.36 | 3,402,922 | -0.94(-0.81%) |
Sep 01, 2017 | 115.86 | 116.06 | 115.30 | 115.30 | 2,100,027 | -0.54(-0.46%) |
Aug 31, 2017 | 115.96 | 116.08 | 115.27 | 115.84 | 3,563,401 | +0.19(+0.17%) |
Aug 30, 2017 | 115.30 | 115.72 | 114.84 | 115.65 | 2,129,562 | +0.34(+0.30%) |
Aug 29, 2017 | 114.13 | 115.38 | 113.95 | 115.30 | 2,028,542 | +0.64(+0.56%) |
Aug 28, 2017 | 114.89 | 115.17 | 114.42 | 114.67 | 1,809,525 | +0.04(+0.04%) |
Aug 25, 2017 | 115.04 | 115.33 | 114.61 | 114.62 | 2,383,061 | +0.23(+0.20%) |
Aug 24, 2017 | 114.46 | 114.82 | 114.09 | 114.39 | 2,292,332 | +0.11(+0.10%) |
Aug 23, 2017 | 114.31 | 114.79 | 114.07 | 114.28 | 1,491,064 | -0.41(-0.36%) |
Aug 22, 2017 | 113.94 | 114.91 | 113.84 | 114.69 | 2,000,439 | +1.11(+0.98%) |
Aug 21, 2017 | 113.05 | 113.74 | 112.68 | 113.58 | 1,805,453 | +0.52(+0.46%) |
Aug 18, 2017 | 113.71 | 113.85 | 112.97 | 113.06 | 3,554,145 | -0.75(-0.66%) |
Aug 17, 2017 | 115.31 | 115.51 | 113.81 | 113.81 | 3,667,114 | -1.87(-1.61%) |
Aug 16, 2017 | 115.03 | 116.07 | 114.92 | 115.68 | 2,389,493 | +1.11(+0.97%) |
Aug 15, 2017 | 115.40 | 115.59 | 114.44 | 114.57 | 2,076,837 | -0.71(-0.62%) |
Aug 14, 2017 | 114.34 | 115.62 | 114.22 | 115.28 | 2,783,986 | +1.40(+1.23%) |
Aug 11, 2017 | 114.08 | 114.69 | 113.86 | 113.88 | 2,815,241 | -0.54(-0.47%) |
Aug 10, 2017 | 115.33 | 115.46 | 114.28 | 114.42 | 3,675,259 | -1.47(-1.27%) |
Aug 09, 2017 | 115.80 | 116.14 | 115.22 | 115.89 | 2,348,063 | +0.27(+0.24%) |
Aug 08, 2017 | 115.75 | 116.42 | 115.85 | 115.61 | 2,480,174 | -0.24(-0.21%) |
Aug 07, 2017 | 116.89 | 116.89 | 115.00 | 115.85 | 4,248,627 | -0.90(-0.77%) |
Aug 04, 2017 | 116.35 | 116.78 | 115.99 | 116.75 | 4,191,732 | +0.40(+0.34%) |
Aug 03, 2017 | 115.54 | 116.35 | 115.06 | 116.35 | 3,064,941 | +0.70(+0.61%) |
Aug 02, 2017 | 114.52 | 115.80 | 114.10 | 115.65 | 5,761,739 | +1.43(+1.25%) |
Aug 01, 2017 | 114.27 | 113.23 | 114.23 | 3,441,734 | +0.74(+0.65%) | |
Jul 31, 2017 | 114.57 | 115.14 | 113.40 | 113.48 | 4,628,593 | -0.56(-0.49%) |
Jul 28, 2017 | 114.20 | 114.45 | 113.54 | 114.04 | 2,215,126 | -0.16(-0.14%) |
Jul 27, 2017 | 115.34 | 115.64 | 113.68 | 114.20 | 4,402,445 | -1.26(-1.09%) |
Jul 26, 2017 | 114.49 | 115.63 | 114.10 | 115.46 | 3,214,817 | +1.03(+0.90%) |
Jul 25, 2017 | 115.05 | 115.05 | 113.82 | 114.43 | 3,686,972 | -0.38(-0.33%) |
Jul 24, 2017 | 114.05 | 114.99 | 114.00 | 114.81 | 4,653,795 | +1.13(+1.00%) |
Jul 21, 2017 | 111.47 | 114.57 | 111.47 | 113.68 | 4,255,776 | +1.17(+1.04%) |
Jul 20, 2017 | 113.53 | 113.73 | 112.44 | 112.51 | 3,530,253 | -1.00(-0.88%) |
Jul 19, 2017 | 112.97 | 113.53 | 112.80 | 113.51 | 2,644,162 | +0.80(+0.71%) |
Jul 18, 2017 | 112.64 | 112.83 | 112.35 | 112.71 | 2,039,950 | -0.06(-0.05%) |
Jul 17, 2017 | 113.32 | 113.32 | 112.55 | 112.77 | 1,713,553 | -0.47(-0.42%) |
Jul 14, 2017 | 112.98 | 113.33 | 112.66 | 113.24 | 2,152,522 | +0.42(+0.37%) |
Jul 13, 2017 | 112.42 | 113.00 | 112.26 | 112.83 | 2,933,311 | +0.47(+0.42%) |
Jul 12, 2017 | 112.48 | 112.75 | 112.14 | 112.36 | 2,029,984 | +0.46(+0.41%) |
Jul 11, 2017 | 112.47 | 112.47 | 111.29 | 111.90 | 2,329,575 | -0.39(-0.35%) |
Jul 10, 2017 | 111.78 | 112.99 | 111.57 | 112.29 | 2,460,581 | +0.48(+0.42%) |
Jul 07, 2017 | 111.47 | 112.25 | 111.31 | 111.82 | 2,075,662 | +0.63(+0.56%) |
Jul 06, 2017 | 111.15 | 111.81 | 111.05 | 111.19 | 1,715,899 | -0.36(-0.32%) |
Jul 05, 2017 | 111.38 | 111.73 | 111.09 | 111.55 | 2,244,459 | +0.08(+0.07%) |