Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 111.87 | 112.03 | 111.21 | 111.43 | 5,122,348 | -0.21(-0.19%) |
Sep 28, 2017 | 111.37 | 112.73 | 111.19 | 111.64 | 11,580,515 | +0.54(+0.49%) |
Sep 27, 2017 | 110.34 | 111.10 | 4,016,054 | -0.71(-0.64%) | ||
Sep 26, 2017 | 112.23 | 112.30 | 111.74 | 111.81 | 2,953,812 | -0.13(-0.12%) |
Sep 25, 2017 | 112.04 | 112.14 | 111.42 | 111.94 | 3,884,965 | +0.09(+0.08%) |
Sep 22, 2017 | 112.56 | 112.87 | 111.81 | 111.85 | 3,746,257 | -0.95(-0.84%) |
Sep 21, 2017 | 113.21 | 113.82 | 112.54 | 112.80 | 3,630,921 | -0.78(-0.69%) |
Sep 20, 2017 | 114.34 | 114.65 | 112.73 | 113.58 | 4,059,794 | -0.91(-0.79%) |
Sep 19, 2017 | 115.06 | 115.12 | 114.36 | 114.49 | 2,568,270 | -0.50(-0.43%) |
Sep 18, 2017 | 115.17 | 115.23 | 114.68 | 114.99 | 2,441,253 | +0.14(+0.12%) |
Sep 15, 2017 | 114.74 | 114.97 | 114.11 | 114.85 | 5,543,002 | +0.66(+0.58%) |
Sep 14, 2017 | 114.44 | 114.54 | 113.70 | 114.19 | 3,456,869 | -0.26(-0.23%) |
Sep 13, 2017 | 114.87 | 115.17 | 114.00 | 114.45 | 5,141,488 | -0.55(-0.48%) |
Sep 12, 2017 | 115.69 | 115.95 | 114.86 | 115.00 | 2,998,041 | -0.69(-0.60%) |
Sep 11, 2017 | 115.08 | 115.89 | 114.76 | 115.69 | 3,247,937 | +0.65(+0.57%) |
Sep 08, 2017 | 116.40 | 116.48 | 114.57 | 115.04 | 4,818,344 | -1.95(-1.67%) |
Sep 07, 2017 | 116.65 | 117.29 | 116.39 | 116.99 | 2,623,792 | +0.64(+0.55%) |
Sep 06, 2017 | 116.17 | 116.47 | 115.64 | 116.35 | 2,617,480 | +0.48(+0.41%) |
Sep 05, 2017 | 115.95 | 116.06 | 115.41 | 115.87 | 2,711,444 | +0.03(+0.03%) |
Sep 01, 2017 | 115.38 | 116.09 | 115.15 | 115.84 | 2,591,863 | +0.11(+0.10%) |
Aug 31, 2017 | 115.24 | 115.84 | 114.93 | 115.73 | 4,709,458 | +0.58(+0.50%) |
Aug 30, 2017 | 115.13 | 115.41 | 114.91 | 115.15 | 2,490,984 | -0.69(-0.60%) |
Aug 29, 2017 | 115.55 | 116.10 | 115.51 | 115.84 | 2,348,661 | +0.30(+0.26%) |
Aug 28, 2017 | 116.12 | 116.29 | 115.08 | 115.54 | 2,932,567 | -0.31(-0.27%) |
Aug 25, 2017 | 116.74 | 116.90 | 115.80 | 115.85 | 3,443,198 | -0.37(-0.32%) |
Aug 24, 2017 | 117.26 | 117.29 | 116.03 | 116.22 | 4,760,021 | -1.07(-0.91%) |
Aug 23, 2017 | 117.90 | 118.12 | 117.23 | 117.29 | 2,616,268 | -0.63(-0.53%) |
Aug 22, 2017 | 118.25 | 118.70 | 117.65 | 117.92 | 2,313,592 | -0.34(-0.29%) |
Aug 21, 2017 | 117.80 | 118.46 | 117.55 | 118.26 | 2,119,494 | +0.66(+0.56%) |
Aug 18, 2017 | 118.29 | 118.43 | 117.40 | 117.60 | 3,776,515 | -0.79(-0.67%) |
Aug 17, 2017 | 119.00 | 119.39 | 118.25 | 118.39 | 3,096,945 | -0.71(-0.60%) |
Aug 16, 2017 | 118.96 | 119.36 | 118.82 | 119.10 | 2,373,919 | +0.13(+0.11%) |
Aug 15, 2017 | 117.88 | 119.15 | 117.85 | 118.97 | 2,749,754 | +1.13(+0.96%) |
Aug 14, 2017 | 117.36 | 118.18 | 117.01 | 117.84 | 3,191,713 | +1.33(+1.14%) |
Aug 11, 2017 | 116.75 | 117.25 | 116.35 | 116.51 | 2,759,739 | +0.13(+0.11%) |
Aug 10, 2017 | 116.35 | 116.84 | 116.08 | 116.38 | 2,236,003 | -0.25(-0.21%) |
Aug 09, 2017 | 116.49 | 116.70 | 115.96 | 116.63 | 2,513,820 | -0.08(-0.07%) |
Aug 08, 2017 | 116.80 | 116.95 | 116.37 | 116.71 | 2,405,675 | -0.25(-0.21%) |
Aug 07, 2017 | 116.45 | 117.22 | 116.38 | 116.96 | 2,569,552 | +0.59(+0.51%) |
Aug 04, 2017 | 116.32 | 116.49 | 115.86 | 116.37 | 2,955,165 | +0.07(+0.06%) |
Aug 03, 2017 | 115.73 | 116.66 | 115.68 | 116.30 | 2,986,158 | +0.69(+0.60%) |
Aug 02, 2017 | 115.73 | 115.98 | 115.14 | 115.61 | 2,626,447 | -0.31(-0.27%) |
Aug 01, 2017 | 116.69 | 116.77 | 115.90 | 115.92 | 2,877,629 | -0.69(-0.59%) |
Jul 31, 2017 | 116.53 | 116.86 | 116.18 | 116.61 | 3,098,647 | +0.00(+0.00%) |
Jul 28, 2017 | 117.31 | 117.47 | 116.20 | 116.61 | 3,276,278 | -0.73(-0.62%) |
Jul 27, 2017 | 117.33 | 118.06 | 116.62 | 117.34 | 2,954,795 | +0.15(+0.13%) |
Jul 26, 2017 | 116.30 | 117.42 | 116.15 | 117.19 | 3,305,495 | +0.74(+0.64%) |
Jul 25, 2017 | 116.63 | 116.78 | 116.14 | 116.45 | 3,075,078 | +0.32(+0.28%) |
Jul 24, 2017 | 116.50 | 116.67 | 116.09 | 116.13 | 3,681,323 | -0.50(-0.43%) |
Jul 21, 2017 | 115.78 | 116.67 | 115.38 | 116.63 | 3,476,448 | +1.12(+0.97%) |
Jul 20, 2017 | 115.34 | 116.06 | 115.11 | 115.51 | 3,518,141 | +0.17(+0.15%) |
Jul 19, 2017 | 115.01 | 115.35 | 114.63 | 115.34 | 2,578,212 | +0.33(+0.29%) |
Jul 18, 2017 | 114.85 | 115.15 | 114.39 | 115.01 | 2,694,840 | +0.08(+0.07%) |
Jul 17, 2017 | 114.94 | 115.12 | 114.84 | 114.93 | 2,481,948 | +0.00(+0.00%) |
Jul 14, 2017 | 114.26 | 115.11 | 114.25 | 114.93 | 2,956,439 | +0.91(+0.80%) |
Jul 13, 2017 | 114.95 | 115.04 | 113.92 | 114.02 | 3,089,432 | -0.75(-0.65%) |
Jul 12, 2017 | 114.49 | 114.98 | 114.28 | 114.77 | 3,885,229 | +1.03(+0.91%) |
Jul 11, 2017 | 113.34 | 113.98 | 112.25 | 113.74 | 6,368,121 | -0.53(-0.46%) |
Jul 10, 2017 | 115.92 | 116.00 | 114.20 | 114.27 | 5,770,840 | -1.24(-1.07%) |
Jul 07, 2017 | 115.41 | 115.66 | 114.83 | 115.51 | 3,972,488 | +0.38(+0.33%) |
Jul 06, 2017 | 114.97 | 115.42 | 114.85 | 115.13 | 4,006,999 | -0.17(-0.15%) |
Jul 05, 2017 | 115.50 | 115.55 | 114.88 | 115.30 | 4,023,052 | -0.14(-0.12%) |