Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 113.29 | 113.95 | 112.73 | 113.52 | 536,927 | +0.91(+0.81%) |
Sep 28, 2017 | 111.63 | 113.54 | 111.38 | 112.61 | 319,358 | +0.64(+0.57%) |
Sep 27, 2017 | 110.08 | 112.46 | 110.08 | 111.97 | 523,706 | +2.13(+1.94%) |
Sep 26, 2017 | 110.73 | 110.92 | 108.69 | 109.84 | 366,470 | -0.76(-0.69%) |
Sep 25, 2017 | 110.08 | 111.39 | 109.74 | 110.61 | 470,581 | +0.32(+0.29%) |
Sep 22, 2017 | 109.72 | 111.39 | 109.72 | 110.29 | 477,175 | +0.58(+0.53%) |
Sep 21, 2017 | 109.98 | 110.49 | 109.30 | 109.71 | 297,821 | -0.45(-0.41%) |
Sep 20, 2017 | 109.85 | 111.46 | 109.85 | 110.16 | 423,378 | +0.52(+0.47%) |
Sep 19, 2017 | 110.15 | 111.14 | 109.22 | 109.64 | 573,929 | -0.48(-0.43%) |
Sep 18, 2017 | 114.25 | 114.48 | 109.75 | 110.12 | 676,152 | -3.99(-3.50%) |
Sep 15, 2017 | 111.75 | 115.64 | 111.69 | 114.11 | 913,349 | +2.55(+2.28%) |
Sep 14, 2017 | 111.98 | 113.06 | 110.44 | 111.57 | 609,281 | -0.95(-0.85%) |
Sep 13, 2017 | 112.31 | 115.15 | 109.69 | 112.52 | 1,559,451 | +1.39(+1.25%) |
Sep 12, 2017 | 108.30 | 111.40 | 108.20 | 111.12 | 1,039,129 | +2.67(+2.46%) |
Sep 11, 2017 | 109.20 | 111.38 | 108.30 | 108.45 | 608,194 | +0.10(+0.09%) |
Sep 08, 2017 | 106.32 | 109.13 | 106.13 | 108.36 | 491,866 | +1.87(+1.76%) |
Sep 07, 2017 | 107.93 | 107.93 | 106.40 | 106.48 | 609,297 | -1.63(-1.51%) |
Sep 06, 2017 | 109.54 | 109.89 | 107.95 | 108.12 | 698,419 | -1.47(-1.34%) |
Sep 05, 2017 | 111.64 | 112.30 | 109.34 | 109.58 | 348,043 | -2.16(-1.93%) |
Sep 01, 2017 | 111.09 | 112.11 | 110.99 | 111.74 | 299,216 | +0.43(+0.39%) |
Aug 31, 2017 | 110.72 | 111.64 | 110.52 | 111.31 | 283,321 | +0.64(+0.58%) |
Aug 30, 2017 | 110.12 | 111.09 | 109.96 | 110.66 | 192,342 | +0.49(+0.45%) |
Aug 29, 2017 | 110.47 | 110.90 | 109.68 | 110.17 | 203,407 | -0.59(-0.53%) |
Aug 28, 2017 | 110.66 | 111.14 | 108.94 | 110.76 | 301,366 | +0.02(+0.01%) |
Aug 25, 2017 | 111.13 | 111.92 | 110.71 | 110.74 | 255,438 | -0.01(-0.01%) |
Aug 24, 2017 | 111.84 | 112.26 | 110.14 | 110.75 | 303,396 | -0.76(-0.68%) |
Aug 23, 2017 | 112.26 | 112.77 | 111.22 | 111.51 | 282,726 | -1.41(-1.25%) |
Aug 22, 2017 | 112.87 | 114.02 | 112.47 | 112.92 | 263,061 | +0.25(+0.23%) |
Aug 21, 2017 | 113.00 | 113.39 | 112.01 | 112.67 | 299,950 | -0.02(-0.02%) |
Aug 18, 2017 | 113.15 | 113.77 | 112.08 | 112.69 | 331,254 | -0.76(-0.67%) |
Aug 17, 2017 | 114.51 | 115.63 | 113.36 | 113.45 | 279,873 | -1.46(-1.27%) |
Aug 16, 2017 | 113.73 | 115.64 | 113.73 | 114.91 | 314,418 | +0.78(+0.68%) |
Aug 15, 2017 | 114.62 | 114.76 | 113.45 | 114.13 | 255,556 | -0.55(-0.48%) |
Aug 14, 2017 | 114.50 | 115.33 | 113.20 | 114.67 | 309,336 | +0.49(+0.43%) |
Aug 11, 2017 | 113.42 | 114.38 | 113.03 | 114.19 | 241,943 | +0.86(+0.76%) |
Aug 10, 2017 | 113.01 | 114.37 | 112.61 | 113.33 | 275,054 | -0.11(-0.09%) |
Aug 09, 2017 | 114.44 | 114.44 | 112.94 | 113.43 | 395,369 | -0.13(-0.11%) |
Aug 08, 2017 | 114.21 | 114.33 | 113.17 | 113.56 | 362,677 | -0.53(-0.47%) |
Aug 07, 2017 | 114.51 | 115.92 | 113.51 | 114.09 | 293,360 | -0.50(-0.44%) |
Aug 04, 2017 | 115.49 | 113.36 | 114.59 | 327,385 | -0.14(-0.12%) | |
Aug 03, 2017 | 116.39 | 116.70 | 114.45 | 114.73 | 487,309 | -1.88(-1.61%) |
Aug 02, 2017 | 116.84 | 117.46 | 115.78 | 116.61 | 292,010 | -0.11(-0.10%) |
Aug 01, 2017 | 116.94 | 117.17 | 115.46 | 116.73 | 483,174 | +0.34(+0.29%) |
Jul 31, 2017 | 117.33 | 117.55 | 116.09 | 116.39 | 406,273 | -0.02(-0.01%) |
Jul 28, 2017 | 116.89 | 117.44 | 115.65 | 116.40 | 353,762 | -1.16(-0.99%) |
Jul 27, 2017 | 116.91 | 118.30 | 116.61 | 117.56 | 320,871 | +0.47(+0.40%) |
Jul 26, 2017 | 118.41 | 118.95 | 116.91 | 117.09 | 229,238 | -1.53(-1.29%) |
Jul 25, 2017 | 118.15 | 120.00 | 117.29 | 118.62 | 417,210 | +0.52(+0.44%) |
Jul 24, 2017 | 118.67 | 118.91 | 116.87 | 118.10 | 387,609 | -0.59(-0.50%) |
Jul 21, 2017 | 118.41 | 119.74 | 117.55 | 118.69 | 408,702 | +0.52(+0.44%) |
Jul 20, 2017 | 118.42 | 117.39 | 118.17 | 234,137 | +0.24(+0.20%) | |
Jul 19, 2017 | 116.88 | 118.80 | 116.80 | 117.93 | 254,354 | +1.08(+0.93%) |
Jul 18, 2017 | 117.43 | 118.24 | 116.80 | 116.85 | 296,241 | -0.75(-0.64%) |
Jul 17, 2017 | 118.61 | 119.02 | 117.55 | 117.59 | 344,696 | -1.24(-1.04%) |
Jul 14, 2017 | 118.36 | 120.02 | 118.36 | 118.83 | 289,124 | -0.08(-0.07%) |
Jul 13, 2017 | 120.42 | 120.42 | 117.41 | 118.91 | 622,168 | -1.08(-0.90%) |
Jul 12, 2017 | 120.68 | 121.18 | 119.23 | 119.99 | 411,719 | -1.06(-0.87%) |
Jul 11, 2017 | 120.34 | 121.50 | 119.98 | 121.05 | 450,552 | +0.89(+0.74%) |
Jul 10, 2017 | 120.09 | 121.39 | 119.98 | 120.16 | 271,427 | -0.17(-0.14%) |
Jul 07, 2017 | 121.13 | 121.63 | 120.26 | 120.33 | 276,323 | -0.55(-0.46%) |
Jul 06, 2017 | 119.90 | 121.88 | 119.72 | 120.88 | 300,546 | +0.72(+0.60%) |
Jul 05, 2017 | 122.83 | 122.90 | 119.69 | 120.16 | 317,041 | -2.40(-1.96%) |