Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 118.23 | 118.32 | 117.90 | 117.98 | 316,812 | -0.08(-0.06%) |
Sep 28, 2017 | 117.94 | 118.23 | 117.82 | 118.05 | 80,712 | +0.05(+0.04%) |
Sep 27, 2017 | 118.71 | 118.72 | 117.39 | 118.00 | 185,233 | -0.75(-0.63%) |
Sep 26, 2017 | 118.59 | 118.96 | 118.39 | 118.75 | 172,375 | +0.26(+0.22%) |
Sep 25, 2017 | 117.80 | 118.55 | 117.80 | 118.49 | 137,293 | +0.82(+0.70%) |
Sep 22, 2017 | 117.90 | 118.19 | 117.60 | 117.67 | 90,186 | -0.28(-0.24%) |
Sep 21, 2017 | 119.07 | 119.07 | 117.92 | 117.95 | 114,108 | -1.18(-0.99%) |
Sep 20, 2017 | 119.93 | 119.94 | 118.55 | 119.12 | 73,281 | -1.02(-0.85%) |
Sep 19, 2017 | 120.62 | 120.62 | 119.97 | 120.14 | 52,219 | -0.33(-0.27%) |
Sep 18, 2017 | 120.33 | 120.68 | 120.20 | 120.47 | 63,353 | +0.14(+0.11%) |
Sep 15, 2017 | 120.07 | 120.37 | 119.82 | 120.33 | 54,111 | +0.31(+0.26%) |
Sep 14, 2017 | 120.24 | 120.24 | 119.73 | 120.02 | 104,560 | -0.25(-0.21%) |
Sep 13, 2017 | 120.17 | 120.74 | 120.17 | 120.28 | 79,767 | +0.08(+0.06%) |
Sep 12, 2017 | 120.01 | 120.79 | 119.98 | 120.20 | 57,080 | +0.20(+0.16%) |
Sep 11, 2017 | 119.50 | 120.17 | 119.50 | 120.00 | 87,585 | +0.75(+0.63%) |
Sep 08, 2017 | 119.74 | 119.74 | 118.94 | 119.25 | 65,561 | -0.73(-0.61%) |
Sep 07, 2017 | 119.89 | 120.06 | 119.56 | 119.98 | 56,415 | +0.29(+0.24%) |
Sep 06, 2017 | 119.46 | 119.84 | 119.22 | 119.69 | 78,709 | +0.39(+0.33%) |
Sep 05, 2017 | 119.07 | 119.39 | 118.67 | 119.30 | 237,858 | +0.16(+0.14%) |
Sep 01, 2017 | 118.73 | 119.19 | 118.73 | 119.14 | 77,071 | +0.46(+0.39%) |
Aug 31, 2017 | 118.61 | 118.78 | 118.46 | 118.68 | 48,028 | +0.08(+0.06%) |
Aug 30, 2017 | 118.41 | 118.73 | 118.34 | 118.61 | 65,149 | +0.13(+0.11%) |
Aug 29, 2017 | 117.96 | 118.56 | 117.95 | 118.48 | 73,526 | +0.37(+0.32%) |
Aug 28, 2017 | 118.50 | 118.54 | 117.79 | 118.11 | 100,054 | -0.34(-0.29%) |
Aug 25, 2017 | 118.51 | 118.92 | 118.45 | 118.45 | 65,709 | +0.27(+0.23%) |
Aug 24, 2017 | 119.81 | 119.81 | 118.05 | 118.18 | 139,101 | -1.57(-1.31%) |
Aug 23, 2017 | 119.89 | 120.05 | 119.67 | 119.74 | 57,979 | -0.44(-0.37%) |
Aug 22, 2017 | 120.00 | 120.30 | 119.90 | 120.18 | 66,378 | +0.21(+0.18%) |
Aug 21, 2017 | 119.53 | 120.19 | 119.50 | 119.97 | 199,219 | +0.47(+0.40%) |
Aug 18, 2017 | 119.80 | 119.88 | 119.39 | 119.50 | 74,802 | -0.41(-0.34%) |
Aug 17, 2017 | 120.74 | 121.19 | 119.87 | 119.90 | 167,907 | -1.09(-0.90%) |
Aug 16, 2017 | 120.73 | 121.23 | 120.73 | 121.00 | 92,891 | +0.36(+0.30%) |
Aug 15, 2017 | 120.33 | 120.80 | 120.17 | 120.64 | 142,742 | +0.54(+0.45%) |
Aug 14, 2017 | 119.80 | 120.44 | 119.80 | 120.10 | 86,948 | +0.60(+0.50%) |
Aug 11, 2017 | 119.39 | 119.95 | 119.37 | 119.50 | 472,845 | +0.13(+0.11%) |
Aug 10, 2017 | 119.64 | 119.90 | 118.97 | 119.37 | 73,870 | -0.51(-0.42%) |
Aug 09, 2017 | 119.62 | 119.95 | 119.48 | 119.88 | 168,704 | +0.13(+0.11%) |
Aug 08, 2017 | 120.06 | 120.24 | 119.70 | 119.75 | 104,039 | -0.46(-0.38%) |
Aug 07, 2017 | 119.38 | 120.28 | 119.38 | 120.21 | 87,526 | +0.86(+0.72%) |
Aug 04, 2017 | 119.89 | 119.89 | 119.17 | 119.34 | 73,491 | -0.34(-0.28%) |
Aug 03, 2017 | 119.83 | 120.34 | 119.59 | 119.68 | 68,401 | -0.21(-0.18%) |
Aug 02, 2017 | 119.90 | 119.97 | 119.34 | 119.89 | 109,641 | -0.09(-0.08%) |
Aug 01, 2017 | 120.36 | 120.53 | 119.95 | 119.99 | 226,351 | -0.17(-0.14%) |
Jul 31, 2017 | 119.92 | 120.41 | 119.82 | 120.16 | 173,869 | -0.09(-0.07%) |
Jul 28, 2017 | 121.10 | 121.31 | 118.76 | 120.24 | 136,839 | -0.96(-0.80%) |
Jul 27, 2017 | 119.61 | 121.26 | 119.61 | 121.21 | 95,592 | +0.96(+0.80%) |
Jul 26, 2017 | 120.36 | 120.50 | 120.02 | 120.25 | 86,848 | -0.18(-0.15%) |
Jul 25, 2017 | 119.84 | 120.45 | 119.74 | 120.43 | 111,791 | +0.94(+0.79%) |
Jul 24, 2017 | 119.78 | 119.79 | 119.39 | 119.49 | 284,485 | -0.31(-0.25%) |
Jul 21, 2017 | 119.32 | 119.85 | 119.09 | 119.79 | 83,391 | +0.26(+0.22%) |
Jul 20, 2017 | 119.40 | 119.89 | 119.23 | 119.53 | 72,172 | +0.08(+0.06%) |
Jul 19, 2017 | 119.04 | 119.47 | 118.89 | 119.45 | 129,281 | +0.47(+0.40%) |
Jul 18, 2017 | 118.95 | 119.16 | 118.80 | 118.98 | 148,344 | +0.03(+0.03%) |
Jul 17, 2017 | 118.85 | 119.11 | 118.68 | 118.95 | 173,554 | +0.15(+0.13%) |
Jul 14, 2017 | 118.26 | 119.00 | 118.26 | 118.79 | 67,272 | +0.82(+0.70%) |
Jul 13, 2017 | 118.02 | 118.16 | 117.81 | 117.97 | 76,300 | +0.10(+0.09%) |
Jul 12, 2017 | 117.77 | 118.34 | 117.77 | 117.87 | 89,938 | +0.68(+0.58%) |
Jul 11, 2017 | 117.45 | 117.63 | 116.92 | 117.19 | 127,686 | -0.40(-0.34%) |
Jul 10, 2017 | 118.38 | 118.38 | 117.42 | 117.59 | 164,818 | -0.83(-0.70%) |
Jul 07, 2017 | 118.52 | 118.76 | 118.13 | 118.42 | 125,862 | +0.03(+0.03%) |
Jul 06, 2017 | 118.97 | 119.01 | 118.35 | 118.39 | 106,778 | -0.67(-0.56%) |
Jul 05, 2017 | 119.68 | 119.68 | 118.99 | 119.06 | 107,042 | -0.26(-0.22%) |