Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 123.22 | 124.55 | 121.10 | 121.19 | 211,771 | -1.79(-1.46%) |
Sep 28, 2017 | 125.47 | 126.76 | 122.76 | 122.99 | 179,062 | -2.44(-1.94%) |
Sep 27, 2017 | 123.49 | 126.21 | 123.49 | 125.43 | 241,078 | +2.26(+1.83%) |
Sep 26, 2017 | 122.62 | 124.32 | 121.15 | 123.17 | 281,105 | -0.09(-0.07%) |
Sep 25, 2017 | 120.14 | 123.59 | 120.09 | 123.26 | 182,050 | +3.54(+2.96%) |
Sep 22, 2017 | 118.30 | 120.37 | 116.87 | 119.72 | 252,091 | +1.38(+1.17%) |
Sep 21, 2017 | 118.02 | 118.66 | 116.22 | 118.34 | 146,891 | +0.00(+0.00%) |
Sep 20, 2017 | 112.91 | 119.03 | 112.08 | 118.34 | 231,433 | +5.15(+4.55%) |
Sep 19, 2017 | 112.27 | 114.61 | 112.27 | 113.19 | 209,145 | +0.32(+0.29%) |
Sep 18, 2017 | 114.34 | 114.34 | 112.45 | 112.87 | 174,551 | -0.87(-0.77%) |
Sep 15, 2017 | 113.56 | 114.06 | 112.34 | 113.74 | 396,575 | +0.46(+0.41%) |
Sep 14, 2017 | 111.76 | 113.33 | 109.92 | 113.28 | 129,833 | +1.47(+1.32%) |
Sep 13, 2017 | 109.00 | 112.27 | 108.86 | 111.81 | 142,777 | +2.62(+2.40%) |
Sep 12, 2017 | 107.99 | 109.32 | 107.53 | 109.19 | 153,384 | +1.20(+1.11%) |
Sep 11, 2017 | 106.06 | 108.20 | 106.06 | 107.99 | 249,792 | +1.84(+1.73%) |
Sep 08, 2017 | 105.78 | 106.65 | 104.58 | 106.15 | 171,981 | +0.18(+0.17%) |
Sep 07, 2017 | 107.71 | 108.22 | 105.78 | 105.96 | 198,207 | -1.24(-1.16%) |
Sep 06, 2017 | 107.53 | 108.31 | 102.64 | 107.21 | 316,860 | -0.64(-0.60%) |
Sep 05, 2017 | 108.17 | 109.46 | 107.30 | 107.85 | 148,812 | -0.69(-0.64%) |
Sep 01, 2017 | 108.82 | 109.21 | 107.99 | 108.54 | 157,360 | -0.05(-0.04%) |
Aug 31, 2017 | 109.23 | 109.76 | 108.40 | 108.59 | 129,707 | -0.46(-0.42%) |
Aug 30, 2017 | 110.56 | 111.30 | 106.33 | 109.05 | 216,237 | -2.58(-2.31%) |
Aug 29, 2017 | 108.31 | 112.11 | 108.31 | 111.62 | 181,041 | +2.94(+2.71%) |
Aug 28, 2017 | 109.60 | 109.60 | 108.31 | 108.68 | 70,241 | -0.97(-0.88%) |
Aug 25, 2017 | 106.84 | 110.20 | 106.33 | 109.64 | 121,182 | +3.68(+3.47%) |
Aug 24, 2017 | 106.65 | 106.85 | 105.23 | 105.96 | 157,057 | -0.64(-0.60%) |
Aug 23, 2017 | 108.77 | 109.42 | 106.56 | 106.61 | 148,541 | -2.25(-2.07%) |
Aug 22, 2017 | 110.52 | 111.07 | 108.68 | 108.86 | 110,955 | -1.24(-1.13%) |
Aug 21, 2017 | 109.69 | 112.50 | 108.77 | 110.11 | 116,793 | +0.78(+0.72%) |
Aug 18, 2017 | 109.37 | 110.38 | 108.13 | 109.32 | 126,395 | -0.60(-0.54%) |
Aug 17, 2017 | 113.10 | 113.83 | 109.55 | 109.92 | 140,992 | -3.63(-3.20%) |
Aug 16, 2017 | 114.29 | 114.98 | 113.00 | 113.56 | 60,774 | -0.23(-0.20%) |
Aug 15, 2017 | 113.65 | 114.20 | 112.92 | 113.79 | 86,494 | +0.14(+0.12%) |
Aug 14, 2017 | 111.31 | 113.90 | 111.31 | 113.65 | 114,147 | +3.34(+3.03%) |
Aug 11, 2017 | 112.05 | 112.26 | 109.94 | 110.31 | 126,172 | -1.60(-1.43%) |
Aug 10, 2017 | 114.47 | 114.95 | 111.41 | 111.91 | 193,871 | -3.16(-2.74%) |
Aug 09, 2017 | 118.45 | 119.14 | 114.75 | 115.07 | 268,042 | -3.94(-3.31%) |
Aug 08, 2017 | 119.32 | 119.73 | 118.06 | 119.00 | 124,001 | -0.46(-0.38%) |
Aug 07, 2017 | 119.87 | 120.33 | 118.73 | 119.46 | 143,684 | -0.82(-0.69%) |
Aug 04, 2017 | 120.42 | 117.40 | 120.28 | 118,826 | +2.70(+2.30%) | |
Aug 03, 2017 | 116.99 | 118.22 | 115.80 | 117.58 | 128,102 | +0.82(+0.70%) |
Aug 02, 2017 | 119.60 | 120.15 | 116.12 | 116.76 | 201,274 | -2.42(-2.03%) |
Aug 01, 2017 | 119.05 | 120.56 | 118.18 | 119.19 | 155,016 | +0.92(+0.77%) |
Jul 31, 2017 | 119.28 | 120.60 | 117.03 | 118.27 | 190,254 | -0.64(-0.54%) |
Jul 28, 2017 | 120.15 | 121.98 | 118.50 | 118.91 | 243,126 | -1.74(-1.44%) |
Jul 27, 2017 | 121.70 | 126.00 | 118.41 | 120.65 | 617,448 | -10.39(-7.93%) |
Jul 26, 2017 | 132.59 | 133.32 | 130.85 | 131.03 | 163,990 | -1.14(-0.86%) |
Jul 25, 2017 | 133.14 | 134.51 | 131.86 | 132.18 | 139,362 | -0.28(-0.21%) |
Jul 24, 2017 | 132.27 | 134.05 | 132.22 | 132.45 | 125,506 | -0.05(-0.03%) |
Jul 21, 2017 | 132.59 | 132.77 | 131.35 | 132.50 | 110,052 | +0.46(+0.35%) |
Jul 20, 2017 | 133.00 | 131.08 | 132.04 | 115,296 | +0.27(+0.21%) | |
Jul 19, 2017 | 131.77 | 132.52 | 129.98 | 131.77 | 130,407 | +0.14(+0.10%) |
Jul 18, 2017 | 130.76 | 131.77 | 129.39 | 131.63 | 127,399 | +0.59(+0.45%) |
Jul 17, 2017 | 130.03 | 131.68 | 128.38 | 131.03 | 87,326 | +1.46(+1.13%) |
Jul 14, 2017 | 129.84 | 130.85 | 128.43 | 129.57 | 99,498 | -0.41(-0.32%) |
Jul 13, 2017 | 132.04 | 133.05 | 129.30 | 129.98 | 163,969 | -2.20(-1.66%) |
Jul 12, 2017 | 129.34 | 132.45 | 128.93 | 132.18 | 127,690 | +3.98(+3.10%) |
Jul 11, 2017 | 125.73 | 130.85 | 125.73 | 128.20 | 227,275 | +2.70(+2.15%) |
Jul 10, 2017 | 126.28 | 128.51 | 125.36 | 125.50 | 201,577 | -0.41(-0.33%) |
Jul 07, 2017 | 125.54 | 126.50 | 125.22 | 125.91 | 88,619 | +0.32(+0.25%) |
Jul 06, 2017 | 126.23 | 128.11 | 125.41 | 125.59 | 94,484 | -2.38(-1.86%) |
Jul 05, 2017 | 127.37 | 128.29 | 122.16 | 127.97 | 105,749 | +0.64(+0.50%) |