Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 119.64 | 120.56 | 118.92 | 119.92 | 4,109,460 | -0.39(-0.32%) |
Sep 28, 2017 | 121.19 | 122.03 | 119.09 | 120.31 | 4,076,958 | -0.60(-0.49%) |
Sep 27, 2017 | 120.42 | 120.94 | 118.30 | 120.91 | 4,364,412 | +0.88(+0.73%) |
Sep 26, 2017 | 118.66 | 120.24 | 118.09 | 120.03 | 3,447,816 | +0.49(+0.41%) |
Sep 25, 2017 | 117.25 | 119.75 | 117.07 | 119.53 | 7,921,865 | +3.31(+2.85%) |
Sep 22, 2017 | 115.38 | 116.79 | 115.10 | 116.23 | 3,377,945 | +0.46(+0.39%) |
Sep 21, 2017 | 115.35 | 115.86 | 114.40 | 115.77 | 2,556,315 | +0.18(+0.15%) |
Sep 20, 2017 | 113.66 | 116.37 | 113.66 | 115.59 | 7,517,876 | +2.39(+2.11%) |
Sep 19, 2017 | 113.20 | 113.64 | 112.46 | 113.20 | 3,983,619 | +0.25(+0.22%) |
Sep 18, 2017 | 111.58 | 113.08 | 111.52 | 112.96 | 3,935,685 | +0.98(+0.88%) |
Sep 15, 2017 | 112.22 | 112.36 | 110.85 | 111.97 | 3,902,927 | +0.18(+0.16%) |
Sep 14, 2017 | 112.23 | 113.46 | 110.86 | 111.79 | 4,812,623 | +0.56(+0.51%) |
Sep 13, 2017 | 108.88 | 111.98 | 108.81 | 111.23 | 7,732,625 | +3.02(+2.79%) |
Sep 12, 2017 | 106.35 | 109.35 | 106.11 | 108.21 | 5,434,012 | +2.32(+2.19%) |
Sep 11, 2017 | 105.12 | 106.63 | 104.88 | 105.89 | 4,243,539 | +0.98(+0.94%) |
Sep 08, 2017 | 107.69 | 107.69 | 103.65 | 104.91 | 5,225,278 | -3.05(-2.83%) |
Sep 07, 2017 | 108.39 | 108.49 | 106.56 | 107.97 | 2,652,359 | -0.60(-0.55%) |
Sep 06, 2017 | 107.75 | 109.41 | 107.58 | 108.56 | 3,496,917 | +1.79(+1.68%) |
Sep 05, 2017 | 108.46 | 108.88 | 105.83 | 106.77 | 3,087,854 | -0.67(-0.62%) |
Sep 01, 2017 | 105.89 | 107.75 | 105.09 | 107.44 | 2,914,569 | +1.58(+1.49%) |
Aug 31, 2017 | 104.95 | 106.33 | 104.46 | 105.86 | 3,777,788 | +1.90(+1.82%) |
Aug 30, 2017 | 103.09 | 104.60 | 102.26 | 103.96 | 1,972,978 | +0.28(+0.27%) |
Aug 29, 2017 | 102.98 | 103.96 | 101.79 | 103.68 | 2,557,861 | -0.14(-0.13%) |
Aug 28, 2017 | 104.53 | 105.21 | 102.58 | 103.82 | 3,434,988 | -0.63(-0.61%) |
Aug 25, 2017 | 104.74 | 105.02 | 104.17 | 104.46 | 2,854,572 | +0.25(+0.24%) |
Aug 24, 2017 | 103.51 | 104.74 | 103.33 | 104.21 | 2,059,409 | +0.25(+0.24%) |
Aug 23, 2017 | 102.74 | 104.81 | 102.14 | 103.96 | 2,407,526 | +0.98(+0.95%) |
Aug 22, 2017 | 102.45 | 103.40 | 102.45 | 102.98 | 2,582,060 | +0.88(+0.86%) |
Aug 21, 2017 | 103.05 | 103.09 | 101.65 | 102.10 | 3,795,895 | -1.30(-1.26%) |
Aug 18, 2017 | 102.42 | 104.25 | 101.72 | 103.40 | 4,260,761 | +1.26(+1.24%) |
Aug 17, 2017 | 103.19 | 104.95 | 102.14 | 102.14 | 3,914,293 | -1.58(-1.52%) |
Aug 16, 2017 | 105.33 | 106.21 | 103.26 | 103.72 | 3,868,932 | -1.47(-1.40%) |
Aug 15, 2017 | 105.37 | 105.51 | 103.93 | 105.19 | 4,198,108 | -0.46(-0.43%) |
Aug 14, 2017 | 107.16 | 107.58 | 105.46 | 105.65 | 2,815,350 | -1.16(-1.09%) |
Aug 11, 2017 | 106.56 | 107.26 | 105.72 | 106.81 | 3,963,333 | +0.21(+0.20%) |
Aug 10, 2017 | 108.98 | 109.58 | 106.49 | 106.60 | 4,557,502 | -1.58(-1.46%) |
Aug 09, 2017 | 108.28 | 109.37 | 107.40 | 108.18 | 6,296,814 | +0.39(+0.36%) |
Aug 08, 2017 | 107.33 | 109.61 | 106.97 | 107.79 | 4,212,085 | -0.18(-0.16%) |
Aug 07, 2017 | 109.19 | 109.23 | 107.19 | 107.97 | 2,983,443 | -1.79(-1.63%) |
Aug 04, 2017 | 107.61 | 110.07 | 107.23 | 109.76 | 4,135,329 | +2.53(+2.36%) |
Aug 03, 2017 | 111.27 | 111.37 | 106.74 | 107.23 | 6,232,944 | -3.90(-3.51%) |
Aug 02, 2017 | 112.42 | 112.63 | 109.72 | 111.12 | 8,207,878 | -2.18(-1.92%) |
Aug 01, 2017 | 114.00 | 114.64 | 112.55 | 113.30 | 3,699,484 | -0.84(-0.74%) |
Jul 31, 2017 | 115.02 | 115.30 | 112.67 | 114.14 | 4,522,998 | -1.12(-0.97%) |
Jul 28, 2017 | 115.37 | 117.72 | 114.35 | 115.27 | 4,552,986 | -0.25(-0.21%) |
Jul 27, 2017 | 114.53 | 115.76 | 113.34 | 115.51 | 3,781,371 | +1.16(+1.01%) |
Jul 26, 2017 | 115.48 | 116.74 | 113.78 | 114.35 | 6,373,233 | -0.17(-0.15%) |
Jul 25, 2017 | 113.06 | 115.51 | 112.74 | 114.53 | 5,595,243 | +3.55(+3.19%) |
Jul 24, 2017 | 111.72 | 112.07 | 110.32 | 110.98 | 2,746,828 | -0.11(-0.10%) |
Jul 21, 2017 | 112.39 | 112.84 | 110.64 | 111.09 | 5,215,534 | -1.37(-1.22%) |
Jul 20, 2017 | 115.48 | 115.69 | 112.21 | 112.46 | 5,825,612 | -2.18(-1.90%) |
Jul 19, 2017 | 110.67 | 114.78 | 110.21 | 114.64 | 6,732,374 | +4.07(+3.68%) |
Jul 18, 2017 | 113.06 | 113.12 | 109.83 | 110.56 | 4,370,490 | -1.37(-1.22%) |
Jul 17, 2017 | 111.69 | 113.14 | 111.27 | 111.93 | 2,513,507 | -0.07(-0.06%) |
Jul 14, 2017 | 111.55 | 112.35 | 111.00 | 112.00 | 2,861,542 | +0.95(+0.85%) |
Jul 13, 2017 | 110.32 | 111.16 | 109.26 | 111.06 | 3,677,927 | +0.84(+0.76%) |
Jul 12, 2017 | 111.83 | 113.02 | 109.69 | 110.21 | 5,708,604 | -0.03(-0.03%) |
Jul 11, 2017 | 109.26 | 111.33 | 108.21 | 110.25 | 3,250,314 | +0.98(+0.90%) |
Jul 10, 2017 | 107.61 | 109.70 | 106.81 | 109.26 | 3,974,672 | +1.65(+1.53%) |
Jul 07, 2017 | 107.26 | 107.72 | 105.00 | 107.61 | 6,486,563 | -0.46(-0.42%) |
Jul 06, 2017 | 111.94 | 107.69 | 108.07 | 6,759,631 | -2.49(-2.25%) | |
Jul 05, 2017 | 113.44 | 113.44 | 110.09 | 110.56 | 6,062,193 | -3.90(-3.40%) |