Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 117.69 | 118.18 | 117.69 | 117.88 | 13,634 | +0.09(+0.08%) |
Sep 28, 2017 | 117.17 | 117.86 | 116.74 | 117.79 | 71,501 | +0.44(+0.38%) |
Sep 27, 2017 | 115.67 | 117.61 | 115.42 | 117.35 | 40,280 | +2.26(+1.96%) |
Sep 26, 2017 | 114.77 | 115.30 | 114.77 | 115.09 | 15,339 | +0.71(+0.62%) |
Sep 25, 2017 | 113.99 | 114.55 | 113.70 | 114.39 | 14,770 | +0.15(+0.13%) |
Sep 22, 2017 | 113.26 | 114.30 | 113.26 | 114.23 | 17,296 | +0.83(+0.73%) |
Sep 21, 2017 | 113.34 | 113.74 | 113.33 | 113.40 | 11,182 | +0.00(+0.00%) |
Sep 20, 2017 | 112.89 | 113.60 | 112.81 | 113.40 | 10,376 | +0.44(+0.39%) |
Sep 19, 2017 | 113.55 | 113.72 | 112.82 | 112.96 | 20,940 | -0.24(-0.22%) |
Sep 18, 2017 | 112.32 | 113.38 | 112.32 | 113.21 | 9,927 | +1.07(+0.95%) |
Sep 15, 2017 | 111.33 | 112.33 | 111.33 | 112.14 | 10,627 | +0.62(+0.56%) |
Sep 14, 2017 | 111.54 | 111.74 | 111.38 | 111.52 | 9,489 | -0.11(-0.10%) |
Sep 13, 2017 | 111.09 | 111.92 | 111.09 | 111.63 | 7,531 | +0.23(+0.21%) |
Sep 12, 2017 | 110.61 | 111.39 | 110.61 | 111.39 | 15,796 | +0.80(+0.73%) |
Sep 11, 2017 | 110.05 | 110.68 | 110.05 | 110.59 | 16,697 | +1.15(+1.05%) |
Sep 08, 2017 | 109.00 | 109.68 | 108.85 | 109.44 | 12,272 | +0.10(+0.09%) |
Sep 07, 2017 | 109.84 | 110.05 | 108.82 | 109.34 | 12,498 | -0.05(-0.05%) |
Sep 06, 2017 | 109.81 | 109.81 | 109.23 | 109.39 | 15,864 | +0.08(+0.07%) |
Sep 05, 2017 | 110.31 | 110.48 | 108.75 | 109.31 | 29,141 | -1.16(-1.05%) |
Sep 01, 2017 | 109.82 | 110.48 | 109.66 | 110.48 | 16,657 | +0.85(+0.77%) |
Aug 31, 2017 | 109.05 | 109.64 | 108.86 | 109.63 | 74,707 | +1.04(+0.96%) |
Aug 30, 2017 | 108.25 | 108.59 | 108.11 | 108.59 | 15,155 | +0.71(+0.66%) |
Aug 29, 2017 | 106.84 | 107.94 | 106.84 | 107.88 | 37,507 | +0.14(+0.13%) |
Aug 28, 2017 | 107.96 | 108.03 | 107.54 | 107.74 | 9,418 | +0.07(+0.07%) |
Aug 25, 2017 | 107.61 | 108.01 | 107.33 | 107.67 | 17,995 | +0.49(+0.46%) |
Aug 24, 2017 | 107.61 | 107.73 | 107.18 | 107.18 | 8,689 | +0.12(+0.11%) |
Aug 23, 2017 | 106.94 | 107.45 | 106.59 | 107.06 | 13,975 | -0.45(-0.42%) |
Aug 22, 2017 | 106.93 | 107.51 | 106.93 | 107.51 | 6,762 | +1.03(+0.97%) |
Aug 21, 2017 | 106.11 | 106.53 | 105.91 | 106.48 | 9,024 | +0.04(+0.03%) |
Aug 18, 2017 | 106.35 | 106.80 | 106.05 | 106.44 | 11,375 | -0.25(-0.24%) |
Aug 17, 2017 | 108.41 | 108.76 | 106.69 | 106.69 | 14,856 | -2.06(-1.89%) |
Aug 16, 2017 | 108.80 | 109.43 | 108.61 | 108.75 | 11,208 | +0.19(+0.18%) |
Aug 15, 2017 | 109.93 | 109.93 | 108.56 | 108.56 | 18,483 | -1.12(-1.02%) |
Aug 14, 2017 | 109.07 | 109.80 | 109.07 | 109.68 | 14,462 | +1.56(+1.45%) |
Aug 11, 2017 | 108.09 | 108.33 | 107.82 | 108.12 | 12,539 | +0.03(+0.02%) |
Aug 10, 2017 | 109.26 | 109.77 | 108.09 | 108.09 | 24,976 | -1.76(-1.60%) |
Aug 09, 2017 | 110.20 | 110.39 | 109.35 | 109.86 | 17,526 | -1.01(-0.91%) |
Aug 08, 2017 | 111.16 | 112.23 | 110.63 | 110.87 | 18,008 | -0.39(-0.35%) |
Aug 07, 2017 | 111.21 | 111.61 | 110.91 | 111.25 | 16,827 | +0.08(+0.07%) |
Aug 04, 2017 | 111.00 | 111.41 | 110.70 | 111.17 | 14,643 | +0.48(+0.43%) |
Aug 03, 2017 | 111.59 | 111.59 | 110.58 | 110.69 | 14,250 | -0.62(-0.55%) |
Aug 02, 2017 | 112.84 | 112.93 | 110.91 | 111.31 | 20,540 | -1.46(-1.30%) |
Aug 01, 2017 | 113.21 | 113.22 | 112.09 | 112.77 | 26,669 | +0.32(+0.28%) |
Jul 31, 2017 | 112.90 | 112.90 | 111.92 | 112.46 | 15,566 | -0.18(-0.16%) |
Jul 28, 2017 | 112.63 | 112.69 | 112.13 | 112.64 | 7,404 | -0.19(-0.17%) |
Jul 27, 2017 | 113.73 | 113.73 | 112.34 | 112.83 | 9,413 | -0.53(-0.47%) |
Jul 26, 2017 | 113.97 | 113.97 | 113.22 | 113.36 | 17,730 | -0.66(-0.58%) |
Jul 25, 2017 | 113.60 | 114.14 | 113.60 | 114.02 | 6,997 | +1.00(+0.89%) |
Jul 24, 2017 | 113.10 | 113.10 | 112.50 | 113.02 | 7,893 | -0.01(-0.01%) |
Jul 21, 2017 | 113.51 | 113.52 | 112.82 | 113.03 | 7,370 | -0.43(-0.38%) |
Jul 20, 2017 | 113.36 | 113.61 | 113.13 | 113.46 | 14,054 | +0.06(+0.06%) |
Jul 19, 2017 | 112.24 | 113.40 | 112.24 | 113.40 | 20,299 | +1.32(+1.18%) |
Jul 18, 2017 | 112.43 | 112.43 | 111.49 | 112.08 | 57,339 | -0.35(-0.31%) |
Jul 17, 2017 | 112.21 | 112.80 | 112.11 | 112.43 | 85,040 | +0.02(+0.02%) |
Jul 14, 2017 | 111.92 | 112.43 | 111.85 | 112.41 | 25,826 | +0.53(+0.48%) |
Jul 13, 2017 | 111.78 | 111.88 | 111.17 | 111.88 | 16,799 | +0.26(+0.23%) |
Jul 12, 2017 | 111.32 | 112.29 | 111.32 | 111.62 | 32,257 | +0.91(+0.82%) |
Jul 11, 2017 | 110.39 | 110.91 | 109.80 | 110.70 | 19,129 | +0.43(+0.39%) |
Jul 10, 2017 | 111.06 | 111.18 | 110.20 | 110.27 | 17,370 | -0.86(-0.77%) |
Jul 07, 2017 | 110.34 | 111.21 | 110.13 | 111.13 | 11,665 | +1.04(+0.94%) |
Jul 06, 2017 | 110.69 | 110.91 | 109.63 | 110.09 | 34,216 | -1.53(-1.37%) |
Jul 05, 2017 | 112.45 | 112.45 | 110.96 | 111.62 | 18,983 | -0.63(-0.56%) |