Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 132.03 | 134.03 | 131.83 | 133.68 | 1,012,548 | +1.40(+1.06%) |
Sep 28, 2017 | 133.12 | 133.29 | 131.35 | 132.28 | 913,202 | -1.15(-0.86%) |
Sep 27, 2017 | 132.88 | 134.35 | 131.90 | 133.43 | 2,943,765 | +7.33(+5.81%) |
Sep 26, 2017 | 126.88 | 127.06 | 126.08 | 126.10 | 818,034 | -0.71(-0.56%) |
Sep 25, 2017 | 126.80 | 127.37 | 126.29 | 126.82 | 884,154 | +0.20(+0.16%) |
Sep 22, 2017 | 127.28 | 128.79 | 126.46 | 126.61 | 607,616 | -0.74(-0.58%) |
Sep 21, 2017 | 126.40 | 127.52 | 125.56 | 127.36 | 524,462 | +0.86(+0.68%) |
Sep 20, 2017 | 125.08 | 126.69 | 124.93 | 126.49 | 668,277 | +1.64(+1.31%) |
Sep 19, 2017 | 124.56 | 124.90 | 124.10 | 124.85 | 519,993 | +0.42(+0.34%) |
Sep 18, 2017 | 124.36 | 124.64 | 123.88 | 124.44 | 467,098 | +0.14(+0.11%) |
Sep 15, 2017 | 124.69 | 125.17 | 123.90 | 124.30 | 952,261 | -0.43(-0.34%) |
Sep 14, 2017 | 124.92 | 124.92 | 123.71 | 124.72 | 423,897 | -0.59(-0.47%) |
Sep 13, 2017 | 124.72 | 125.38 | 123.76 | 125.32 | 388,510 | +0.53(+0.42%) |
Sep 12, 2017 | 125.01 | 125.65 | 124.54 | 124.79 | 456,242 | -0.30(-0.24%) |
Sep 11, 2017 | 124.11 | 125.32 | 123.71 | 125.08 | 345,125 | +1.19(+0.96%) |
Sep 08, 2017 | 122.96 | 124.00 | 122.07 | 123.90 | 351,451 | +0.54(+0.44%) |
Sep 07, 2017 | 123.75 | 123.75 | 122.44 | 123.36 | 430,733 | -0.24(-0.19%) |
Sep 06, 2017 | 123.92 | 124.31 | 123.07 | 123.60 | 565,824 | +0.10(+0.08%) |
Sep 05, 2017 | 124.36 | 124.82 | 122.86 | 123.50 | 462,279 | -1.18(-0.94%) |
Sep 01, 2017 | 125.68 | 125.68 | 124.43 | 124.68 | 346,202 | -0.42(-0.33%) |
Aug 31, 2017 | 124.08 | 125.34 | 123.76 | 125.09 | 503,539 | +1.15(+0.93%) |
Aug 30, 2017 | 123.12 | 124.16 | 122.76 | 123.94 | 325,672 | +0.74(+0.60%) |
Aug 29, 2017 | 123.35 | 123.80 | 122.85 | 123.20 | 427,908 | -0.82(-0.66%) |
Aug 28, 2017 | 124.48 | 124.83 | 123.42 | 124.03 | 446,488 | +0.04(+0.03%) |
Aug 25, 2017 | 125.18 | 123.55 | 123.99 | 490,423 | +0.57(+0.47%) | |
Aug 24, 2017 | 124.24 | 124.25 | 121.95 | 123.42 | 637,681 | -0.79(-0.63%) |
Aug 23, 2017 | 125.04 | 125.04 | 124.16 | 124.20 | 625,257 | -1.12(-0.89%) |
Aug 22, 2017 | 124.08 | 125.48 | 124.08 | 125.33 | 401,326 | +1.29(+1.04%) |
Aug 21, 2017 | 122.86 | 124.96 | 122.36 | 124.04 | 950,387 | +1.17(+0.95%) |
Aug 18, 2017 | 121.30 | 123.12 | 120.61 | 122.87 | 999,295 | +1.32(+1.08%) |
Aug 17, 2017 | 123.39 | 123.39 | 121.30 | 121.55 | 469,370 | -1.99(-1.61%) |
Aug 16, 2017 | 123.52 | 124.29 | 123.39 | 123.55 | 353,668 | +0.18(+0.14%) |
Aug 15, 2017 | 123.03 | 123.96 | 122.51 | 123.37 | 459,231 | +0.19(+0.15%) |
Aug 14, 2017 | 121.75 | 123.55 | 121.56 | 123.19 | 432,316 | +2.43(+2.01%) |
Aug 11, 2017 | 121.67 | 122.06 | 120.53 | 120.76 | 512,257 | -0.44(-0.37%) |
Aug 10, 2017 | 123.11 | 123.31 | 121.08 | 121.20 | 760,281 | -2.31(-1.87%) |
Aug 09, 2017 | 123.47 | 123.91 | 122.80 | 123.51 | 596,594 | -0.08(-0.07%) |
Aug 08, 2017 | 124.53 | 125.04 | 123.30 | 123.59 | 822,999 | -0.98(-0.79%) |
Aug 07, 2017 | 124.94 | 125.42 | 124.30 | 124.58 | 478,406 | -0.51(-0.41%) |
Aug 04, 2017 | 124.75 | 125.34 | 123.68 | 125.08 | 383,970 | +0.80(+0.64%) |
Aug 03, 2017 | 125.11 | 125.63 | 123.84 | 124.29 | 523,136 | -0.80(-0.64%) |
Aug 02, 2017 | 125.19 | 125.63 | 123.94 | 125.08 | 712,729 | -0.48(-0.38%) |
Aug 01, 2017 | 127.59 | 129.48 | 124.48 | 125.57 | 638,829 | +0.62(+0.50%) |
Jul 31, 2017 | 125.73 | 125.92 | 124.66 | 124.95 | 691,442 | -0.70(-0.56%) |
Jul 28, 2017 | 125.86 | 126.31 | 125.18 | 125.65 | 615,362 | -0.19(-0.15%) |
Jul 27, 2017 | 126.97 | 126.97 | 125.27 | 125.84 | 679,612 | -1.20(-0.94%) |
Jul 26, 2017 | 127.13 | 127.83 | 126.65 | 127.04 | 564,713 | -0.18(-0.14%) |
Jul 25, 2017 | 128.51 | 128.51 | 126.67 | 127.22 | 888,738 | -0.82(-0.64%) |
Jul 24, 2017 | 128.23 | 129.02 | 126.46 | 128.04 | 1,204,729 | -0.22(-0.17%) |
Jul 21, 2017 | 121.60 | 129.15 | 121.50 | 128.26 | 2,526,912 | +10.80(+9.19%) |
Jul 20, 2017 | 117.25 | 117.63 | 116.15 | 117.47 | 535,830 | +0.65(+0.55%) |
Jul 19, 2017 | 116.39 | 116.89 | 115.86 | 116.82 | 523,516 | +0.61(+0.53%) |
Jul 18, 2017 | 116.90 | 117.03 | 116.13 | 116.21 | 366,075 | -0.71(-0.61%) |
Jul 17, 2017 | 117.10 | 117.29 | 116.37 | 116.92 | 421,110 | -0.22(-0.19%) |
Jul 14, 2017 | 117.43 | 117.61 | 117.00 | 117.14 | 464,738 | -0.04(-0.03%) |
Jul 13, 2017 | 118.00 | 118.49 | 116.55 | 117.18 | 307,038 | -0.64(-0.54%) |
Jul 12, 2017 | 117.63 | 118.08 | 117.12 | 117.82 | 333,556 | +1.23(+1.06%) |
Jul 11, 2017 | 116.76 | 117.17 | 115.68 | 116.59 | 364,046 | -0.66(-0.56%) |
Jul 10, 2017 | 116.56 | 117.66 | 116.25 | 117.25 | 589,418 | +0.38(+0.33%) |
Jul 07, 2017 | 114.93 | 117.33 | 114.93 | 116.87 | 552,118 | +2.22(+1.94%) |
Jul 06, 2017 | 116.20 | 116.26 | 114.36 | 114.64 | 658,664 | -2.22(-1.90%) |
Jul 05, 2017 | 116.83 | 118.84 | 116.25 | 116.86 | 788,480 | +0.12(+0.10%) |