Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 121.89 | 122.38 | 121.19 | 121.54 | 245,437 | -0.37(-0.30%) |
Sep 28, 2017 | 121.31 | 122.18 | 120.42 | 121.91 | 214,883 | +0.49(+0.40%) |
Sep 27, 2017 | 120.30 | 121.92 | 120.05 | 121.42 | 374,433 | +1.82(+1.52%) |
Sep 26, 2017 | 119.44 | 120.25 | 118.67 | 119.60 | 383,323 | +0.09(+0.07%) |
Sep 25, 2017 | 118.78 | 119.90 | 118.06 | 119.51 | 340,933 | +0.44(+0.37%) |
Sep 22, 2017 | 118.80 | 119.50 | 118.70 | 119.08 | 204,693 | +0.23(+0.19%) |
Sep 21, 2017 | 118.59 | 119.44 | 118.32 | 118.85 | 212,323 | +0.33(+0.28%) |
Sep 20, 2017 | 119.25 | 119.25 | 117.47 | 118.52 | 360,928 | -0.38(-0.32%) |
Sep 19, 2017 | 118.02 | 119.50 | 118.02 | 118.90 | 150,043 | +0.77(+0.65%) |
Sep 18, 2017 | 118.19 | 118.43 | 117.45 | 118.14 | 170,981 | +0.10(+0.09%) |
Sep 15, 2017 | 117.13 | 118.17 | 116.76 | 118.03 | 511,734 | +1.11(+0.95%) |
Sep 14, 2017 | 117.24 | 117.93 | 116.45 | 116.93 | 403,444 | -0.06(-0.05%) |
Sep 13, 2017 | 117.12 | 117.78 | 116.67 | 116.99 | 233,134 | -0.29(-0.25%) |
Sep 12, 2017 | 116.93 | 117.56 | 115.98 | 117.28 | 291,366 | +0.79(+0.68%) |
Sep 11, 2017 | 115.56 | 117.24 | 113.76 | 116.48 | 446,227 | +3.05(+2.69%) |
Sep 08, 2017 | 110.90 | 114.02 | 110.86 | 113.43 | 514,206 | +2.35(+2.12%) |
Sep 07, 2017 | 113.13 | 113.13 | 110.30 | 111.08 | 544,313 | -1.98(-1.75%) |
Sep 06, 2017 | 113.36 | 113.60 | 112.45 | 113.06 | 566,524 | -0.26(-0.23%) |
Sep 05, 2017 | 116.43 | 116.77 | 113.07 | 113.32 | 323,270 | -3.96(-3.37%) |
Sep 01, 2017 | 117.36 | 118.10 | 117.14 | 117.28 | 267,167 | +0.16(+0.13%) |
Aug 31, 2017 | 117.28 | 117.57 | 116.86 | 117.12 | 352,711 | +0.43(+0.37%) |
Aug 30, 2017 | 116.22 | 117.63 | 115.92 | 116.69 | 439,945 | +0.27(+0.23%) |
Aug 29, 2017 | 116.12 | 116.80 | 115.75 | 116.42 | 372,583 | -0.69(-0.59%) |
Aug 28, 2017 | 118.85 | 119.16 | 116.57 | 117.11 | 741,289 | -2.02(-1.70%) |
Aug 25, 2017 | 118.72 | 119.26 | 118.41 | 119.13 | 348,831 | +0.73(+0.62%) |
Aug 24, 2017 | 118.90 | 119.16 | 118.17 | 118.40 | 303,854 | +0.04(+0.04%) |
Aug 23, 2017 | 117.95 | 118.91 | 117.95 | 118.36 | 177,876 | -0.42(-0.35%) |
Aug 22, 2017 | 118.95 | 119.31 | 118.46 | 118.77 | 223,982 | +0.10(+0.08%) |
Aug 21, 2017 | 119.26 | 119.26 | 118.24 | 118.68 | 221,747 | -0.55(-0.46%) |
Aug 18, 2017 | 119.21 | 120.00 | 118.96 | 119.23 | 303,713 | -0.58(-0.49%) |
Aug 17, 2017 | 121.98 | 122.08 | 119.49 | 119.81 | 344,104 | -2.54(-2.08%) |
Aug 16, 2017 | 123.03 | 123.03 | 122.11 | 122.35 | 222,215 | -0.41(-0.33%) |
Aug 15, 2017 | 122.82 | 123.17 | 122.30 | 122.76 | 272,269 | +0.29(+0.24%) |
Aug 14, 2017 | 121.47 | 122.85 | 120.92 | 122.47 | 247,836 | +1.84(+1.52%) |
Aug 11, 2017 | 120.91 | 121.51 | 119.89 | 120.64 | 349,663 | -0.29(-0.24%) |
Aug 10, 2017 | 120.47 | 122.30 | 120.11 | 120.92 | 535,848 | -0.09(-0.07%) |
Aug 09, 2017 | 120.47 | 121.43 | 119.91 | 121.01 | 235,372 | -0.03(-0.02%) |
Aug 08, 2017 | 120.88 | 122.17 | 120.34 | 121.04 | 328,069 | +0.18(+0.15%) |
Aug 07, 2017 | 121.81 | 122.20 | 120.83 | 120.86 | 333,119 | -1.02(-0.84%) |
Aug 04, 2017 | 122.51 | 122.62 | 121.42 | 121.87 | 209,713 | -0.04(-0.04%) |
Aug 03, 2017 | 122.25 | 123.16 | 121.71 | 121.92 | 378,558 | -0.63(-0.52%) |
Aug 02, 2017 | 122.15 | 122.86 | 121.35 | 122.55 | 495,242 | +0.25(+0.21%) |
Aug 01, 2017 | 122.36 | 120.84 | 122.30 | 703,715 | +0.61(+0.50%) | |
Jul 31, 2017 | 121.47 | 121.88 | 120.67 | 121.69 | 305,362 | +0.87(+0.72%) |
Jul 28, 2017 | 117.67 | 120.95 | 117.67 | 120.82 | 302,811 | +4.26(+3.66%) |
Jul 27, 2017 | 116.77 | 117.45 | 116.31 | 116.56 | 1,143,235 | +0.09(+0.08%) |
Jul 26, 2017 | 118.20 | 118.56 | 116.27 | 116.47 | 184,612 | -1.66(-1.40%) |
Jul 25, 2017 | 117.82 | 118.55 | 117.64 | 118.12 | 341,430 | +1.22(+1.05%) |
Jul 24, 2017 | 116.26 | 117.04 | 115.73 | 116.90 | 218,839 | +0.68(+0.58%) |
Jul 21, 2017 | 115.78 | 116.22 | 115.37 | 116.22 | 663,530 | +0.52(+0.45%) |
Jul 20, 2017 | 115.44 | 116.16 | 114.91 | 115.70 | 209,288 | +0.60(+0.52%) |
Jul 19, 2017 | 114.02 | 115.12 | 113.71 | 115.10 | 294,232 | +1.49(+1.31%) |
Jul 18, 2017 | 114.45 | 114.45 | 113.48 | 113.61 | 252,572 | -1.10(-0.96%) |
Jul 17, 2017 | 112.78 | 114.90 | 111.70 | 114.71 | 337,695 | +2.17(+1.93%) |
Jul 14, 2017 | 111.92 | 113.25 | 111.52 | 112.54 | 348,154 | -0.21(-0.19%) |
Jul 13, 2017 | 112.79 | 112.92 | 111.81 | 112.75 | 279,124 | +0.23(+0.20%) |
Jul 12, 2017 | 111.78 | 112.72 | 111.23 | 112.53 | 280,578 | +0.69(+0.61%) |
Jul 11, 2017 | 113.10 | 113.21 | 111.49 | 111.84 | 372,705 | -1.13(-1.00%) |
Jul 10, 2017 | 113.53 | 113.94 | 112.84 | 112.97 | 400,874 | -0.73(-0.64%) |
Jul 07, 2017 | 112.92 | 114.07 | 112.37 | 113.70 | 237,884 | +1.28(+1.14%) |
Jul 06, 2017 | 113.87 | 114.06 | 112.32 | 112.41 | 297,309 | -1.56(-1.37%) |
Jul 05, 2017 | 114.39 | 114.43 | 113.11 | 113.98 | 289,008 | +0.13(+0.12%) |