Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 115.28 | 115.31 | 114.92 | 115.05 | 135,914 | -0.09(-0.08%) |
Sep 28, 2017 | 114.89 | 115.21 | 114.89 | 115.14 | 20,847 | -0.13(-0.11%) |
Sep 27, 2017 | 115.25 | 115.45 | 115.13 | 115.27 | 51,376 | -0.95(-0.82%) |
Sep 26, 2017 | 116.16 | 116.24 | 116.05 | 116.22 | 18,168 | -0.13(-0.12%) |
Sep 25, 2017 | 115.91 | 116.38 | 115.85 | 116.35 | 141,127 | +0.52(+0.45%) |
Sep 22, 2017 | 115.93 | 115.98 | 115.77 | 115.83 | 11,243 | +0.26(+0.23%) |
Sep 21, 2017 | 115.79 | 115.97 | 115.56 | 115.57 | 10,333 | -0.09(-0.08%) |
Sep 20, 2017 | 115.93 | 115.93 | 115.47 | 115.66 | 29,525 | -0.15(-0.13%) |
Sep 19, 2017 | 116.06 | 116.09 | 115.81 | 115.81 | 26,021 | -0.18(-0.15%) |
Sep 18, 2017 | 116.09 | 116.15 | 115.88 | 115.99 | 18,665 | -0.36(-0.31%) |
Sep 15, 2017 | 116.35 | 116.44 | 116.18 | 116.35 | 42,245 | -0.05(-0.04%) |
Sep 14, 2017 | 116.21 | 116.41 | 116.21 | 116.40 | 13,517 | +0.14(+0.12%) |
Sep 13, 2017 | 116.59 | 116.59 | 116.26 | 116.26 | 33,594 | -0.28(-0.24%) |
Sep 12, 2017 | 116.72 | 116.72 | 116.02 | 116.54 | 35,154 | -0.41(-0.35%) |
Sep 11, 2017 | 117.24 | 117.28 | 116.95 | 116.95 | 18,223 | -0.91(-0.77%) |
Sep 08, 2017 | 117.88 | 117.90 | 117.69 | 117.86 | 75,634 | -0.10(-0.09%) |
Sep 07, 2017 | 117.51 | 118.14 | 117.51 | 117.96 | 590,468 | +0.90(+0.77%) |
Sep 06, 2017 | 117.65 | 117.73 | 117.06 | 117.06 | 114,528 | -0.61(-0.52%) |
Sep 05, 2017 | 117.09 | 117.69 | 117.09 | 117.67 | 14,311 | +1.13(+0.97%) |
Sep 01, 2017 | 116.87 | 116.87 | 116.49 | 116.54 | 93,645 | -0.47(-0.40%) |
Aug 31, 2017 | 116.88 | 117.08 | 116.83 | 117.01 | 23,027 | +0.27(+0.23%) |
Aug 30, 2017 | 116.73 | 116.85 | 116.70 | 116.74 | 29,696 | -0.09(-0.08%) |
Aug 29, 2017 | 117.22 | 117.22 | 116.67 | 116.83 | 45,430 | +0.32(+0.27%) |
Aug 28, 2017 | 116.33 | 116.57 | 116.30 | 116.51 | 9,746 | +0.11(+0.09%) |
Aug 25, 2017 | 116.23 | 116.48 | 116.20 | 116.40 | 18,520 | +0.29(+0.25%) |
Aug 24, 2017 | 116.13 | 116.28 | 116.09 | 116.12 | 6,255 | -0.30(-0.26%) |
Aug 23, 2017 | 116.25 | 116.42 | 116.18 | 116.42 | 29,832 | +0.58(+0.50%) |
Aug 22, 2017 | 116.06 | 116.06 | 115.80 | 115.84 | 18,297 | -0.33(-0.28%) |
Aug 21, 2017 | 116.10 | 116.21 | 116.00 | 116.17 | 20,277 | +0.15(+0.13%) |
Aug 18, 2017 | 116.21 | 116.29 | 115.86 | 116.02 | 49,986 | +0.01(+0.01%) |
Aug 17, 2017 | 115.44 | 116.03 | 115.43 | 116.01 | 51,268 | +0.52(+0.45%) |
Aug 16, 2017 | 115.01 | 115.63 | 114.99 | 115.48 | 27,038 | +0.26(+0.23%) |
Aug 15, 2017 | 114.98 | 115.30 | 114.98 | 115.22 | 9,711 | -0.35(-0.30%) |
Aug 14, 2017 | 115.65 | 115.79 | 115.55 | 115.57 | 20,561 | -0.37(-0.32%) |
Aug 11, 2017 | 115.63 | 115.95 | 115.63 | 115.94 | 7,590 | +0.10(+0.08%) |
Aug 10, 2017 | 115.49 | 115.86 | 115.44 | 115.84 | 23,309 | +0.47(+0.40%) |
Aug 09, 2017 | 115.66 | 115.66 | 115.29 | 115.38 | 40,008 | +0.36(+0.31%) |
Aug 08, 2017 | 115.12 | 115.13 | 114.84 | 115.01 | 9,624 | -0.15(-0.13%) |
Aug 07, 2017 | 115.03 | 115.22 | 114.95 | 115.17 | 36,093 | +0.09(+0.08%) |
Aug 04, 2017 | 115.19 | 115.19 | 114.82 | 115.07 | 26,766 | -0.60(-0.52%) |
Aug 03, 2017 | 115.26 | 115.67 | 115.25 | 115.67 | 27,169 | +0.68(+0.59%) |
Aug 02, 2017 | 114.88 | 115.23 | 114.88 | 114.99 | 14,152 | -0.04(-0.04%) |
Aug 01, 2017 | 114.31 | 115.08 | 114.31 | 115.03 | 44,261 | +0.42(+0.37%) |
Jul 31, 2017 | 114.40 | 114.61 | 114.40 | 114.61 | 39,011 | +0.02(+0.02%) |
Jul 28, 2017 | 114.27 | 114.59 | 114.27 | 114.59 | 10,127 | +0.36(+0.31%) |
Jul 27, 2017 | 114.23 | 114.34 | 114.05 | 114.23 | 25,926 | -0.31(-0.27%) |
Jul 26, 2017 | 114.08 | 114.66 | 114.07 | 114.54 | 20,964 | +0.34(+0.30%) |
Jul 25, 2017 | 114.52 | 114.53 | 114.18 | 114.20 | 20,167 | -0.90(-0.78%) |
Jul 24, 2017 | 115.19 | 115.24 | 115.05 | 115.11 | 300,479 | -0.19(-0.17%) |
Jul 21, 2017 | 115.27 | 115.43 | 115.27 | 115.30 | 17,081 | +0.37(+0.32%) |
Jul 20, 2017 | 115.15 | 115.23 | 114.88 | 114.93 | 76,281 | +0.06(+0.06%) |
Jul 19, 2017 | 114.88 | 114.97 | 114.83 | 114.86 | 27,156 | -0.01(-0.01%) |
Jul 18, 2017 | 114.76 | 114.89 | 114.67 | 114.88 | 27,794 | +0.55(+0.48%) |
Jul 17, 2017 | 114.16 | 114.41 | 114.12 | 114.33 | 22,652 | +0.19(+0.17%) |
Jul 14, 2017 | 114.52 | 114.52 | 114.08 | 114.14 | 16,554 | +0.19(+0.16%) |
Jul 13, 2017 | 114.07 | 114.08 | 113.73 | 113.95 | 12,297 | -0.27(-0.24%) |
Jul 12, 2017 | 114.26 | 114.43 | 114.08 | 114.22 | 21,643 | +0.45(+0.40%) |
Jul 11, 2017 | 113.62 | 113.85 | 113.56 | 113.77 | 17,522 | +0.15(+0.13%) |
Jul 10, 2017 | 113.58 | 113.70 | 113.55 | 113.62 | 18,087 | +0.08(+0.07%) |
Jul 07, 2017 | 113.54 | 113.63 | 113.40 | 113.53 | 77,697 | -0.24(-0.21%) |
Jul 06, 2017 | 113.83 | 113.84 | 113.55 | 113.78 | 16,622 | -0.44(-0.39%) |
Jul 05, 2017 | 114.08 | 114.49 | 114.05 | 114.22 | 37,647 | +0.17(+0.15%) |