Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 114.24 | 116.53 | 114.03 | 116.21 | 2,054,430 | +2.22(+1.95%) |
Sep 28, 2017 | 113.82 | 114.36 | 113.40 | 113.99 | 1,607,247 | +0.20(+0.18%) |
Sep 27, 2017 | 113.19 | 113.96 | 113.17 | 113.79 | 1,909,242 | +0.83(+0.73%) |
Sep 26, 2017 | 113.55 | 113.55 | 112.60 | 112.96 | 1,572,966 | -0.08(-0.07%) |
Sep 25, 2017 | 114.98 | 114.98 | 112.62 | 113.04 | 2,056,176 | -1.58(-1.37%) |
Sep 22, 2017 | 114.50 | 114.76 | 113.58 | 114.61 | 1,485,369 | +0.14(+0.13%) |
Sep 21, 2017 | 116.46 | 116.53 | 114.42 | 114.47 | 2,163,267 | -1.80(-1.54%) |
Sep 20, 2017 | 116.15 | 116.89 | 115.56 | 116.26 | 1,462,752 | +0.10(+0.09%) |
Sep 19, 2017 | 115.87 | 117.00 | 115.63 | 116.16 | 1,812,330 | -0.09(-0.08%) |
Sep 18, 2017 | 115.69 | 116.55 | 115.17 | 116.25 | 2,222,136 | +0.92(+0.80%) |
Sep 15, 2017 | 115.50 | 115.89 | 115.14 | 115.34 | 3,330,387 | -0.27(-0.24%) |
Sep 14, 2017 | 115.64 | 116.12 | 115.28 | 115.61 | 1,928,367 | -0.27(-0.23%) |
Sep 13, 2017 | 115.80 | 115.99 | 115.11 | 115.88 | 1,270,368 | -0.23(-0.20%) |
Sep 12, 2017 | 116.06 | 116.47 | 115.76 | 116.11 | 1,770,804 | -0.05(-0.05%) |
Sep 11, 2017 | 115.91 | 117.11 | 115.12 | 116.16 | 3,333,951 | +0.32(+0.28%) |
Sep 08, 2017 | 114.76 | 117.20 | 113.89 | 115.84 | 2,820,672 | +0.68(+0.59%) |
Sep 07, 2017 | 113.60 | 115.32 | 113.59 | 115.16 | 1,569,951 | +1.57(+1.38%) |
Sep 06, 2017 | 113.75 | 114.33 | 112.34 | 113.60 | 1,982,457 | +0.10(+0.09%) |
Sep 05, 2017 | 111.99 | 114.01 | 111.99 | 113.49 | 3,115,458 | +1.63(+1.46%) |
Sep 01, 2017 | 111.32 | 112.07 | 110.82 | 111.86 | 1,608,444 | +0.23(+0.21%) |
Aug 31, 2017 | 110.67 | 111.74 | 110.56 | 111.63 | 4,147,632 | +0.96(+0.87%) |
Aug 30, 2017 | 109.12 | 110.72 | 109.00 | 110.67 | 1,910,241 | +0.96(+0.88%) |
Aug 29, 2017 | 109.08 | 109.89 | 108.56 | 109.71 | 2,466,864 | +0.16(+0.14%) |
Aug 28, 2017 | 109.11 | 109.85 | 108.95 | 109.56 | 1,662,507 | +0.82(+0.75%) |
Aug 25, 2017 | 110.12 | 110.33 | 108.48 | 108.74 | 2,463,543 | -1.33(-1.21%) |
Aug 24, 2017 | 109.66 | 110.18 | 109.24 | 110.06 | 2,080,314 | +0.43(+0.40%) |
Aug 23, 2017 | 110.42 | 110.42 | 109.24 | 109.63 | 1,853,154 | -1.10(-1.00%) |
Aug 22, 2017 | 109.21 | 110.89 | 109.19 | 110.73 | 2,855,142 | +1.54(+1.41%) |
Aug 21, 2017 | 109.12 | 109.44 | 108.27 | 109.19 | 3,467,592 | -0.18(-0.16%) |
Aug 18, 2017 | 108.17 | 110.26 | 107.62 | 109.37 | 3,466,440 | +1.25(+1.15%) |
Aug 17, 2017 | 109.75 | 110.33 | 108.02 | 108.12 | 2,911,338 | -1.76(-1.60%) |
Aug 16, 2017 | 109.56 | 110.17 | 109.00 | 109.88 | 2,524,509 | +0.39(+0.36%) |
Aug 15, 2017 | 107.47 | 110.05 | 107.22 | 109.49 | 5,290,821 | +2.31(+2.16%) |
Aug 14, 2017 | 105.67 | 107.47 | 105.67 | 107.17 | 2,940,399 | +2.48(+2.37%) |
Aug 11, 2017 | 103.36 | 104.89 | 103.36 | 104.69 | 2,174,148 | +1.43(+1.38%) |
Aug 10, 2017 | 104.39 | 104.79 | 103.10 | 103.26 | 2,289,303 | -1.56(-1.49%) |
Aug 09, 2017 | 103.82 | 105.08 | 103.44 | 104.83 | 2,381,328 | +1.01(+0.97%) |
Aug 08, 2017 | 103.68 | 104.21 | 103.28 | 103.82 | 2,050,497 | -0.25(-0.24%) |
Aug 07, 2017 | 103.30 | 104.13 | 103.07 | 104.07 | 2,724,237 | +0.62(+0.60%) |
Aug 04, 2017 | 104.25 | 104.25 | 102.63 | 103.45 | 2,924,091 | -0.34(-0.33%) |
Aug 03, 2017 | 103.26 | 104.37 | 103.12 | 103.80 | 2,534,868 | +0.13(+0.13%) |
Aug 02, 2017 | 104.38 | 104.60 | 103.00 | 103.66 | 2,729,259 | -0.89(-0.85%) |
Aug 01, 2017 | 104.33 | 105.00 | 103.79 | 104.55 | 2,443,761 | +0.30(+0.29%) |
Jul 31, 2017 | 105.11 | 103.71 | 104.25 | 3,425,706 | -0.33(-0.31%) | |
Jul 28, 2017 | 103.39 | 104.78 | 103.01 | 104.58 | 4,383,009 | +1.04(+1.00%) |
Jul 27, 2017 | 104.90 | 105.11 | 102.34 | 103.54 | 3,951,414 | -1.34(-1.28%) |
Jul 26, 2017 | 105.12 | 105.57 | 104.38 | 104.88 | 2,394,378 | -0.11(-0.11%) |
Jul 25, 2017 | 104.57 | 104.99 | 3,208,320 | -0.47(-0.45%) | ||
Jul 24, 2017 | 102.98 | 105.93 | 102.98 | 105.46 | 4,516,362 | +2.41(+2.34%) |
Jul 21, 2017 | 107.21 | 107.55 | 102.86 | 103.05 | 9,221,490 | -4.92(-4.55%) |
Jul 20, 2017 | 107.67 | 108.30 | 107.04 | 107.97 | 5,976,693 | +0.55(+0.51%) |
Jul 19, 2017 | 105.87 | 107.49 | 105.85 | 107.42 | 4,395,897 | +2.24(+2.13%) |
Jul 18, 2017 | 105.36 | 105.62 | 104.49 | 105.18 | 2,882,358 | -0.16(-0.15%) |
Jul 17, 2017 | 106.10 | 106.29 | 104.89 | 105.34 | 3,670,695 | -0.41(-0.38%) |
Jul 14, 2017 | 104.49 | 106.01 | 104.49 | 105.75 | 2,558,619 | +1.47(+1.41%) |
Jul 13, 2017 | 105.73 | 105.91 | 104.21 | 104.28 | 2,798,190 | -1.09(-1.03%) |
Jul 12, 2017 | 105.56 | 106.17 | 105.24 | 105.37 | 2,468,610 | +0.65(+0.62%) |
Jul 11, 2017 | 105.49 | 105.49 | 104.13 | 104.72 | 2,960,586 | -0.53(-0.50%) |
Jul 10, 2017 | 104.83 | 105.65 | 104.22 | 105.25 | 2,893,590 | +0.33(+0.32%) |
Jul 07, 2017 | 104.27 | 105.35 | 104.18 | 104.92 | 2,087,244 | +1.05(+1.01%) |
Jul 06, 2017 | 103.61 | 104.44 | 103.22 | 103.87 | 1,955,205 | -0.36(-0.35%) |
Jul 05, 2017 | 103.13 | 104.48 | 103.13 | 104.23 | 3,424,716 | +1.83(+1.78%) |