Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 123.19 | 123.78 | 121.32 | 121.53 | 3,681,012 | -1.12(-0.92%) |
Sep 28, 2017 | 119.48 | 123.88 | 119.01 | 122.65 | 4,719,522 | -0.29(-0.23%) |
Sep 27, 2017 | 122.47 | 122.94 | 4,316,882 | -0.18(-0.15%) | ||
Sep 26, 2017 | 124.61 | 124.80 | 123.04 | 123.12 | 3,235,865 | -1.19(-0.96%) |
Sep 25, 2017 | 124.11 | 124.41 | 123.50 | 124.31 | 2,737,702 | +0.23(+0.19%) |
Sep 22, 2017 | 122.98 | 124.17 | 122.82 | 124.08 | 2,132,268 | +1.12(+0.91%) |
Sep 21, 2017 | 124.12 | 124.27 | 122.88 | 122.96 | 2,230,576 | -1.22(-0.98%) |
Sep 20, 2017 | 122.38 | 124.30 | 122.38 | 124.17 | 2,220,300 | +1.17(+0.95%) |
Sep 19, 2017 | 123.27 | 123.98 | 123.00 | 123.00 | 2,644,683 | -0.21(-0.17%) |
Sep 18, 2017 | 121.91 | 123.58 | 121.91 | 123.21 | 2,774,693 | +1.43(+1.18%) |
Sep 15, 2017 | 121.47 | 122.05 | 120.60 | 121.78 | 4,127,266 | +0.44(+0.36%) |
Sep 14, 2017 | 121.02 | 121.68 | 120.57 | 121.34 | 3,657,113 | +0.07(+0.06%) |
Sep 13, 2017 | 122.28 | 122.52 | 120.76 | 121.27 | 3,421,664 | -1.30(-1.06%) |
Sep 12, 2017 | 122.87 | 123.22 | 122.38 | 122.56 | 1,843,570 | -0.01(-0.01%) |
Sep 11, 2017 | 121.12 | 122.59 | 120.22 | 122.57 | 1,853,010 | +2.26(+1.88%) |
Sep 08, 2017 | 120.94 | 121.44 | 120.25 | 120.31 | 2,421,557 | -0.47(-0.39%) |
Sep 07, 2017 | 118.32 | 121.31 | 118.19 | 120.78 | 2,328,212 | +2.81(+2.38%) |
Sep 06, 2017 | 118.21 | 117.01 | 117.97 | 1,722,619 | +1.21(+1.04%) | |
Sep 05, 2017 | 117.06 | 117.32 | 116.16 | 116.76 | 2,715,460 | -0.30(-0.25%) |
Sep 01, 2017 | 117.82 | 117.82 | 116.85 | 117.06 | 1,698,562 | -0.59(-0.50%) |
Aug 31, 2017 | 116.97 | 117.80 | 116.81 | 117.65 | 2,226,714 | +0.87(+0.75%) |
Aug 30, 2017 | 116.65 | 116.93 | 116.15 | 116.78 | 1,277,164 | +0.12(+0.10%) |
Aug 29, 2017 | 115.59 | 116.95 | 115.43 | 116.66 | 1,301,284 | +0.38(+0.33%) |
Aug 28, 2017 | 116.71 | 116.88 | 116.09 | 116.28 | 1,111,279 | -0.13(-0.12%) |
Aug 25, 2017 | 116.36 | 116.77 | 116.23 | 116.42 | 1,391,956 | +0.65(+0.56%) |
Aug 24, 2017 | 115.70 | 116.14 | 115.41 | 115.77 | 1,221,457 | +0.28(+0.24%) |
Aug 23, 2017 | 115.78 | 116.19 | 115.42 | 115.49 | 1,715,230 | -0.85(-0.73%) |
Aug 22, 2017 | 115.67 | 116.49 | 115.16 | 116.35 | 1,066,398 | +1.03(+0.89%) |
Aug 21, 2017 | 114.71 | 115.45 | 114.50 | 115.32 | 1,427,587 | +0.66(+0.57%) |
Aug 18, 2017 | 114.92 | 115.43 | 114.51 | 114.66 | 1,404,316 | -0.14(-0.12%) |
Aug 17, 2017 | 116.86 | 117.00 | 114.77 | 114.80 | 1,741,802 | -2.20(-1.88%) |
Aug 16, 2017 | 116.66 | 117.41 | 116.43 | 117.00 | 2,151,101 | +0.59(+0.50%) |
Aug 15, 2017 | 116.44 | 116.79 | 115.83 | 116.41 | 1,280,870 | -0.28(-0.24%) |
Aug 14, 2017 | 115.96 | 116.85 | 115.73 | 116.69 | 1,579,946 | +1.34(+1.16%) |
Aug 11, 2017 | 115.77 | 115.81 | 115.28 | 115.35 | 1,228,725 | -0.04(-0.03%) |
Aug 10, 2017 | 116.27 | 116.77 | 115.34 | 115.38 | 2,001,516 | -1.24(-1.06%) |
Aug 09, 2017 | 116.08 | 116.76 | 116.00 | 116.63 | 1,352,467 | +0.44(+0.38%) |
Aug 08, 2017 | 116.36 | 116.87 | 116.01 | 116.19 | 1,221,996 | -0.50(-0.42%) |
Aug 07, 2017 | 116.81 | 117.28 | 116.41 | 116.68 | 1,059,090 | -0.47(-0.40%) |
Aug 04, 2017 | 117.57 | 116.55 | 117.15 | 1,426,156 | +0.16(+0.14%) | |
Aug 03, 2017 | 116.27 | 117.22 | 115.16 | 116.99 | 3,957,115 | +1.26(+1.09%) |
Aug 02, 2017 | 116.70 | 116.82 | 115.64 | 115.73 | 1,465,382 | -1.12(-0.96%) |
Aug 01, 2017 | 116.16 | 116.87 | 116.02 | 116.84 | 3,851,826 | +0.94(+0.81%) |
Jul 31, 2017 | 115.62 | 116.21 | 115.58 | 115.91 | 1,760,881 | +0.38(+0.33%) |
Jul 28, 2017 | 115.15 | 115.64 | 114.55 | 115.53 | 1,260,182 | +0.22(+0.19%) |
Jul 27, 2017 | 116.70 | 116.70 | 114.65 | 115.31 | 2,330,613 | -1.22(-1.04%) |
Jul 26, 2017 | 116.07 | 116.62 | 115.83 | 116.53 | 1,795,288 | +0.50(+0.43%) |
Jul 25, 2017 | 115.39 | 116.35 | 114.88 | 116.02 | 1,778,219 | +0.85(+0.73%) |
Jul 24, 2017 | 115.41 | 115.62 | 114.80 | 115.18 | 1,959,701 | -0.76(-0.65%) |
Jul 21, 2017 | 115.65 | 116.03 | 115.18 | 115.93 | 1,962,080 | +0.28(+0.24%) |
Jul 20, 2017 | 115.85 | 114.85 | 115.65 | 1,839,775 | +0.68(+0.59%) | |
Jul 19, 2017 | 114.72 | 115.13 | 114.02 | 114.97 | 2,528,810 | +0.37(+0.32%) |
Jul 18, 2017 | 113.59 | 114.78 | 112.90 | 114.60 | 1,824,228 | +0.86(+0.75%) |
Jul 17, 2017 | 114.06 | 114.31 | 113.50 | 113.75 | 2,229,090 | -0.25(-0.22%) |
Jul 14, 2017 | 113.54 | 114.23 | 113.13 | 114.00 | 1,948,210 | +0.87(+0.77%) |
Jul 13, 2017 | 113.10 | 113.68 | 112.86 | 113.13 | 1,904,637 | +0.23(+0.21%) |
Jul 12, 2017 | 111.84 | 112.90 | 111.68 | 112.89 | 2,242,684 | +1.46(+1.31%) |
Jul 11, 2017 | 111.62 | 111.66 | 110.85 | 111.43 | 1,533,485 | -0.19(-0.17%) |
Jul 10, 2017 | 111.61 | 111.90 | 111.20 | 111.62 | 1,446,546 | -0.13(-0.12%) |
Jul 07, 2017 | 111.16 | 112.24 | 110.73 | 111.76 | 2,099,935 | +1.14(+1.03%) |
Jul 06, 2017 | 110.98 | 111.24 | 109.80 | 110.61 | 2,154,052 | -1.00(-0.90%) |
Jul 05, 2017 | 111.57 | 112.27 | 111.56 | 111.61 | 1,476,612 | +0.11(+0.10%) |