Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 112.41 | 113.27 | 111.73 | 112.57 | 2,304,172 | -0.41(-0.36%) |
Sep 28, 2017 | 112.20 | 113.21 | 111.47 | 112.98 | 1,671,939 | +1.04(+0.92%) |
Sep 27, 2017 | 114.03 | 114.45 | 111.64 | 111.94 | 2,114,409 | -2.38(-2.08%) |
Sep 26, 2017 | 112.69 | 114.79 | 112.40 | 114.32 | 2,440,764 | +2.12(+1.89%) |
Sep 25, 2017 | 111.18 | 113.34 | 111.16 | 112.20 | 1,334,772 | +1.17(+1.05%) |
Sep 22, 2017 | 111.47 | 112.01 | 110.81 | 111.04 | 1,223,024 | -0.54(-0.48%) |
Sep 21, 2017 | 111.70 | 112.64 | 111.29 | 111.57 | 1,760,726 | -0.22(-0.20%) |
Sep 20, 2017 | 111.79 | 112.31 | 111.22 | 111.80 | 2,341,342 | +0.12(+0.11%) |
Sep 19, 2017 | 112.72 | 112.86 | 111.03 | 111.68 | 2,479,670 | -1.25(-1.11%) |
Sep 18, 2017 | 115.01 | 115.17 | 112.68 | 112.93 | 2,457,702 | -2.27(-1.97%) |
Sep 15, 2017 | 115.01 | 115.50 | 114.11 | 115.20 | 4,021,260 | +0.71(+0.62%) |
Sep 14, 2017 | 112.19 | 114.57 | 111.99 | 114.49 | 2,531,935 | +2.32(+2.07%) |
Sep 13, 2017 | 110.36 | 112.17 | 110.26 | 112.17 | 2,203,478 | +2.01(+1.83%) |
Sep 12, 2017 | 112.15 | 113.11 | 109.77 | 110.16 | 1,862,938 | -1.94(-1.73%) |
Sep 11, 2017 | 111.99 | 112.78 | 111.50 | 112.09 | 1,053,583 | +0.53(+0.48%) |
Sep 08, 2017 | 112.22 | 112.47 | 111.53 | 111.56 | 1,309,838 | -0.87(-0.77%) |
Sep 07, 2017 | 111.06 | 113.02 | 110.63 | 112.43 | 2,083,659 | +1.45(+1.30%) |
Sep 06, 2017 | 110.17 | 111.78 | 109.84 | 110.98 | 2,397,955 | +1.29(+1.18%) |
Sep 05, 2017 | 110.60 | 111.29 | 109.07 | 109.69 | 2,000,270 | -0.92(-0.83%) |
Sep 01, 2017 | 110.13 | 111.53 | 109.77 | 110.60 | 1,492,349 | +0.94(+0.85%) |
Aug 31, 2017 | 110.14 | 110.88 | 109.41 | 109.67 | 3,260,315 | -0.12(-0.11%) |
Aug 30, 2017 | 109.56 | 109.85 | 107.99 | 109.78 | 1,299,687 | +0.54(+0.49%) |
Aug 29, 2017 | 109.36 | 110.16 | 108.84 | 109.25 | 1,528,286 | -0.41(-0.37%) |
Aug 28, 2017 | 111.31 | 111.65 | 109.15 | 109.65 | 1,574,587 | -1.55(-1.39%) |
Aug 25, 2017 | 109.89 | 111.86 | 108.97 | 111.20 | 2,147,139 | +1.66(+1.52%) |
Aug 24, 2017 | 110.94 | 112.62 | 109.34 | 109.53 | 3,275,109 | -0.64(-0.58%) |
Aug 23, 2017 | 107.04 | 110.30 | 106.95 | 110.17 | 2,476,050 | +3.03(+2.83%) |
Aug 22, 2017 | 108.25 | 108.85 | 106.92 | 107.13 | 1,504,778 | -0.94(-0.87%) |
Aug 21, 2017 | 107.62 | 108.72 | 106.66 | 108.08 | 1,639,109 | +0.70(+0.65%) |
Aug 18, 2017 | 108.91 | 109.18 | 106.63 | 107.38 | 3,048,585 | -2.53(-2.30%) |
Aug 17, 2017 | 110.30 | 111.03 | 109.91 | 109.91 | 1,863,144 | -0.53(-0.48%) |
Aug 16, 2017 | 110.64 | 111.59 | 110.02 | 110.44 | 2,922,425 | +0.32(+0.29%) |
Aug 15, 2017 | 110.43 | 110.83 | 108.64 | 110.11 | 2,895,237 | -0.73(-0.66%) |
Aug 14, 2017 | 109.63 | 111.28 | 109.28 | 110.85 | 2,378,839 | +1.69(+1.55%) |
Aug 11, 2017 | 110.85 | 111.25 | 107.85 | 109.15 | 2,660,592 | -2.25(-2.02%) |
Aug 10, 2017 | 112.79 | 112.79 | 111.31 | 111.41 | 1,723,494 | -1.56(-1.38%) |
Aug 09, 2017 | 113.43 | 113.64 | 111.73 | 112.97 | 1,728,221 | -0.47(-0.42%) |
Aug 08, 2017 | 114.59 | 115.44 | 112.20 | 113.44 | 2,007,443 | -1.58(-1.37%) |
Aug 07, 2017 | 115.53 | 113.02 | 115.02 | 2,219,216 | +1.27(+1.12%) | |
Aug 04, 2017 | 113.91 | 111.84 | 113.74 | 2,383,103 | +1.78(+1.59%) | |
Aug 03, 2017 | 111.26 | 113.07 | 110.70 | 111.96 | 2,777,035 | +0.40(+0.36%) |
Aug 02, 2017 | 112.31 | 114.31 | 110.83 | 111.56 | 3,596,627 | -2.22(-1.95%) |
Aug 01, 2017 | 114.24 | 114.41 | 110.05 | 113.78 | 4,547,872 | +4.20(+3.84%) |
Jul 31, 2017 | 111.03 | 111.20 | 109.08 | 109.58 | 5,246,516 | -1.40(-1.26%) |
Jul 28, 2017 | 113.25 | 114.55 | 110.77 | 110.97 | 2,939,945 | -4.02(-3.49%) |
Jul 27, 2017 | 112.64 | 115.42 | 111.78 | 114.99 | 2,168,078 | +1.77(+1.56%) |
Jul 26, 2017 | 112.00 | 113.58 | 111.59 | 113.22 | 1,577,366 | +1.52(+1.36%) |
Jul 25, 2017 | 110.99 | 112.04 | 110.06 | 111.70 | 1,970,543 | +1.06(+0.96%) |
Jul 24, 2017 | 111.04 | 111.97 | 110.02 | 110.64 | 1,766,584 | -0.37(-0.34%) |
Jul 21, 2017 | 111.23 | 111.50 | 109.92 | 111.01 | 1,911,559 | -0.30(-0.27%) |
Jul 20, 2017 | 111.09 | 112.03 | 110.65 | 111.31 | 1,795,606 | +0.51(+0.46%) |
Jul 19, 2017 | 110.47 | 111.06 | 110.27 | 110.80 | 1,715,170 | +0.31(+0.28%) |
Jul 18, 2017 | 111.80 | 112.33 | 110.39 | 110.49 | 1,835,120 | -1.59(-1.42%) |
Jul 17, 2017 | 111.05 | 112.56 | 110.63 | 112.08 | 1,803,579 | +0.97(+0.87%) |
Jul 14, 2017 | 111.25 | 109.26 | 111.12 | 1,975,013 | +1.85(+1.70%) | |
Jul 13, 2017 | 107.94 | 109.55 | 107.72 | 109.26 | 1,925,346 | +1.75(+1.63%) |
Jul 12, 2017 | 107.32 | 109.89 | 107.27 | 107.52 | 2,692,519 | +1.09(+1.03%) |
Jul 11, 2017 | 107.66 | 107.66 | 105.87 | 106.42 | 2,414,275 | -1.04(-0.97%) |
Jul 10, 2017 | 108.44 | 108.64 | 107.42 | 107.46 | 1,649,585 | -0.83(-0.77%) |
Jul 07, 2017 | 107.97 | 108.51 | 107.45 | 108.29 | 1,943,780 | +0.59(+0.55%) |
Jul 06, 2017 | 109.17 | 109.96 | 107.45 | 107.69 | 2,306,424 | -1.69(-1.55%) |
Jul 05, 2017 | 114.06 | 114.31 | 109.35 | 109.39 | 3,553,896 | -4.80(-4.21%) |