Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 114.46 | 115.89 | 114.06 | 115.78 | 1,777,772 | +1.42(+1.24%) |
Sep 28, 2017 | 113.59 | 114.54 | 113.02 | 114.36 | 1,423,365 | +0.63(+0.55%) |
Sep 27, 2017 | 113.18 | 114.40 | 113.18 | 113.74 | 1,828,464 | +2.01(+1.80%) |
Sep 26, 2017 | 112.29 | 112.46 | 110.66 | 111.72 | 3,053,202 | -0.28(-0.25%) |
Sep 25, 2017 | 115.78 | 116.01 | 110.68 | 112.00 | 4,193,869 | -4.22(-3.63%) |
Sep 22, 2017 | 115.20 | 117.86 | 114.89 | 116.22 | 2,118,150 | +0.47(+0.41%) |
Sep 21, 2017 | 118.17 | 118.17 | 115.55 | 115.75 | 1,951,982 | -2.28(-1.93%) |
Sep 20, 2017 | 118.44 | 119.06 | 116.45 | 118.02 | 2,440,267 | +0.13(+0.11%) |
Sep 19, 2017 | 117.93 | 118.86 | 117.07 | 117.89 | 2,281,834 | +0.25(+0.21%) |
Sep 18, 2017 | 117.20 | 118.54 | 117.20 | 117.65 | 2,624,287 | +0.53(+0.45%) |
Sep 15, 2017 | 116.99 | 117.61 | 115.48 | 117.12 | 3,254,718 | +0.22(+0.19%) |
Sep 14, 2017 | 116.45 | 117.36 | 115.44 | 116.89 | 2,593,005 | -0.40(-0.34%) |
Sep 13, 2017 | 117.55 | 118.13 | 116.71 | 117.30 | 2,564,720 | -0.79(-0.67%) |
Sep 12, 2017 | 119.27 | 119.77 | 116.39 | 118.09 | 2,711,594 | -0.77(-0.64%) |
Sep 11, 2017 | 117.57 | 119.01 | 116.98 | 118.86 | 2,326,929 | +2.85(+2.46%) |
Sep 08, 2017 | 117.68 | 117.84 | 115.44 | 116.00 | 2,471,975 | -0.64(-0.55%) |
Sep 07, 2017 | 114.94 | 116.81 | 114.34 | 116.64 | 1,846,459 | +1.89(+1.65%) |
Sep 06, 2017 | 116.48 | 116.85 | 114.23 | 114.75 | 1,805,373 | -1.19(-1.02%) |
Sep 05, 2017 | 116.51 | 117.00 | 114.08 | 115.93 | 2,382,156 | -1.08(-0.92%) |
Sep 01, 2017 | 118.93 | 119.42 | 116.23 | 117.01 | 2,805,516 | -2.15(-1.80%) |
Aug 31, 2017 | 119.65 | 120.42 | 118.61 | 119.16 | 2,669,036 | -0.46(-0.39%) |
Aug 30, 2017 | 117.12 | 119.73 | 116.77 | 119.62 | 2,236,521 | +2.69(+2.30%) |
Aug 29, 2017 | 115.21 | 117.13 | 114.96 | 116.93 | 1,327,577 | +0.49(+0.42%) |
Aug 28, 2017 | 115.26 | 116.75 | 114.70 | 116.44 | 1,810,160 | +1.76(+1.54%) |
Aug 25, 2017 | 116.42 | 113.48 | 114.68 | 2,249,419 | -0.87(-0.76%) | |
Aug 24, 2017 | 116.21 | 116.63 | 113.77 | 115.55 | 1,369,128 | -0.35(-0.30%) |
Aug 23, 2017 | 116.36 | 117.07 | 115.28 | 115.90 | 1,323,304 | -0.83(-0.71%) |
Aug 22, 2017 | 115.02 | 118.13 | 114.96 | 116.74 | 2,562,285 | +2.15(+1.87%) |
Aug 21, 2017 | 114.60 | 115.14 | 113.88 | 114.59 | 1,884,830 | -0.04(-0.03%) |
Aug 18, 2017 | 113.77 | 115.57 | 113.23 | 114.63 | 1,949,575 | +0.40(+0.35%) |
Aug 17, 2017 | 116.89 | 117.17 | 114.22 | 114.23 | 1,829,103 | -2.73(-2.33%) |
Aug 16, 2017 | 115.23 | 117.29 | 114.78 | 116.95 | 2,139,208 | +1.78(+1.55%) |
Aug 15, 2017 | 114.97 | 115.35 | 114.33 | 115.17 | 1,068,757 | +0.31(+0.27%) |
Aug 14, 2017 | 114.46 | 115.47 | 114.16 | 114.85 | 2,946,816 | +1.63(+1.44%) |
Aug 11, 2017 | 111.55 | 113.75 | 111.32 | 113.23 | 1,616,113 | +1.43(+1.28%) |
Aug 10, 2017 | 113.19 | 113.49 | 111.52 | 111.79 | 3,007,717 | -2.08(-1.83%) |
Aug 09, 2017 | 113.32 | 114.57 | 112.54 | 113.87 | 1,742,998 | -0.38(-0.33%) |
Aug 08, 2017 | 114.25 | 114.87 | 113.78 | 114.25 | 1,331,656 | -0.45(-0.39%) |
Aug 07, 2017 | 115.33 | 115.69 | 114.27 | 114.71 | 1,919,929 | -0.26(-0.22%) |
Aug 04, 2017 | 116.56 | 114.65 | 114.96 | 2,387,340 | -1.60(-1.37%) | |
Aug 03, 2017 | 115.12 | 116.93 | 114.73 | 116.56 | 2,986,619 | +1.98(+1.73%) |
Aug 02, 2017 | 114.85 | 115.16 | 111.64 | 114.58 | 3,143,247 | -0.09(-0.08%) |
Aug 01, 2017 | 115.31 | 115.36 | 114.20 | 114.67 | 2,536,996 | +0.18(+0.15%) |
Jul 31, 2017 | 116.76 | 116.95 | 114.25 | 114.49 | 3,008,845 | -1.48(-1.28%) |
Jul 28, 2017 | 111.80 | 116.46 | 111.31 | 115.97 | 5,110,735 | +0.64(+0.55%) |
Jul 27, 2017 | 116.72 | 117.93 | 113.82 | 115.33 | 9,128,092 | -0.39(-0.34%) |
Jul 26, 2017 | 113.23 | 115.83 | 112.97 | 115.73 | 4,608,631 | +4.26(+3.82%) |
Jul 25, 2017 | 111.77 | 112.31 | 111.13 | 111.47 | 2,789,216 | -0.09(-0.08%) |
Jul 24, 2017 | 110.06 | 111.77 | 110.06 | 111.56 | 2,839,257 | +1.50(+1.36%) |
Jul 21, 2017 | 109.35 | 110.73 | 109.13 | 110.06 | 2,482,714 | +0.25(+0.22%) |
Jul 20, 2017 | 110.02 | 108.25 | 109.81 | 2,185,928 | +0.38(+0.35%) | |
Jul 19, 2017 | 108.30 | 109.50 | 107.69 | 109.43 | 2,547,504 | +1.28(+1.18%) |
Jul 18, 2017 | 107.88 | 108.79 | 107.37 | 108.16 | 1,946,266 | +0.82(+0.77%) |
Jul 17, 2017 | 106.92 | 108.30 | 106.62 | 107.33 | 1,719,784 | +0.44(+0.41%) |
Jul 14, 2017 | 107.50 | 108.21 | 106.66 | 106.89 | 1,347,868 | +0.01(+0.01%) |
Jul 13, 2017 | 108.69 | 109.46 | 106.82 | 106.88 | 1,744,369 | -1.67(-1.54%) |
Jul 12, 2017 | 107.39 | 108.76 | 106.95 | 108.55 | 1,982,430 | +2.22(+2.08%) |
Jul 11, 2017 | 105.56 | 107.60 | 105.04 | 106.33 | 2,334,838 | +0.57(+0.54%) |
Jul 10, 2017 | 105.76 | 106.60 | 104.95 | 105.76 | 2,231,397 | +0.38(+0.36%) |
Jul 07, 2017 | 104.23 | 106.38 | 103.51 | 105.38 | 2,194,814 | +1.67(+1.61%) |
Jul 06, 2017 | 104.02 | 105.06 | 103.47 | 103.71 | 2,520,134 | -0.99(-0.95%) |
Jul 05, 2017 | 103.91 | 105.22 | 103.32 | 104.70 | 2,880,406 | +1.31(+1.27%) |