Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 136.40 | 136.80 | 134.40 | 135.20 | 60,760 | -0.40(-0.29%) |
Sep 28, 2017 | 137.60 | 138.60 | 133.80 | 135.60 | 112,214 | -0.80(-0.59%) |
Sep 27, 2017 | 137.20 | 131.80 | 136.40 | 161,371 | +3.20(+2.40%) | |
Sep 26, 2017 | 132.60 | 133.90 | 130.90 | 133.20 | 137,324 | +1.00(+0.76%) |
Sep 25, 2017 | 132.20 | 134.70 | 130.00 | 132.20 | 161,291 | -0.80(-0.60%) |
Sep 22, 2017 | 131.40 | 133.80 | 128.40 | 133.00 | 136,605 | +0.80(+0.61%) |
Sep 21, 2017 | 132.60 | 134.00 | 132.00 | 132.20 | 121,048 | +0.60(+0.46%) |
Sep 20, 2017 | 130.60 | 133.40 | 128.60 | 131.60 | 108,424 | +0.20(+0.15%) |
Sep 19, 2017 | 131.20 | 132.40 | 129.60 | 131.40 | 79,387 | +0.00(+0.00%) |
Sep 18, 2017 | 132.20 | 134.80 | 130.10 | 131.40 | 147,852 | -0.80(-0.61%) |
Sep 15, 2017 | 130.20 | 133.80 | 129.20 | 132.20 | 219,256 | +1.80(+1.38%) |
Sep 14, 2017 | 131.20 | 131.80 | 127.22 | 130.40 | 66,252 | -0.60(-0.46%) |
Sep 13, 2017 | 129.00 | 131.80 | 128.40 | 131.00 | 64,027 | +2.60(+2.02%) |
Sep 12, 2017 | 125.60 | 130.60 | 125.40 | 128.40 | 108,867 | +3.40(+2.72%) |
Sep 11, 2017 | 122.80 | 126.20 | 122.20 | 125.00 | 72,281 | +2.60(+2.12%) |
Sep 08, 2017 | 128.40 | 129.60 | 120.69 | 122.40 | 88,716 | -6.60(-5.12%) |
Sep 07, 2017 | 132.20 | 133.00 | 127.40 | 129.00 | 79,529 | -3.00(-2.27%) |
Sep 06, 2017 | 130.60 | 133.80 | 129.70 | 132.00 | 88,874 | +1.80(+1.38%) |
Sep 05, 2017 | 133.40 | 134.58 | 128.60 | 130.20 | 86,696 | -3.20(-2.40%) |
Sep 01, 2017 | 128.20 | 134.00 | 128.00 | 133.40 | 103,758 | +6.00(+4.71%) |
Aug 31, 2017 | 130.20 | 130.40 | 126.70 | 127.40 | 107,260 | -2.20(-1.70%) |
Aug 30, 2017 | 129.80 | 130.50 | 127.60 | 129.60 | 82,218 | -0.60(-0.46%) |
Aug 29, 2017 | 130.20 | 131.40 | 127.20 | 130.20 | 93,499 | -2.00(-1.51%) |
Aug 28, 2017 | 130.80 | 133.00 | 129.40 | 132.20 | 84,664 | +1.00(+0.76%) |
Aug 25, 2017 | 126.40 | 132.30 | 126.00 | 131.20 | 223,806 | +4.40(+3.47%) |
Aug 24, 2017 | 133.00 | 133.00 | 124.20 | 126.80 | 286,203 | -4.40(-3.35%) |
Aug 23, 2017 | 127.80 | 137.00 | 122.60 | 131.20 | 922,790 | +21.40(+19.49%) |
Aug 22, 2017 | 107.00 | 110.80 | 107.00 | 109.80 | 165,519 | +2.80(+2.62%) |
Aug 21, 2017 | 114.00 | 114.00 | 105.60 | 107.00 | 103,761 | -7.00(-6.14%) |
Aug 18, 2017 | 114.00 | 117.00 | 113.80 | 114.00 | 94,263 | -0.60(-0.52%) |
Aug 17, 2017 | 115.80 | 117.80 | 114.00 | 114.60 | 59,719 | -2.20(-1.88%) |
Aug 16, 2017 | 115.40 | 118.80 | 114.40 | 116.80 | 116,680 | +5.40(+4.85%) |
Aug 15, 2017 | 117.60 | 117.80 | 110.20 | 111.40 | 113,662 | -7.40(-6.23%) |
Aug 14, 2017 | 125.80 | 126.80 | 117.80 | 118.80 | 128,260 | -6.80(-5.41%) |
Aug 11, 2017 | 120.80 | 125.80 | 120.40 | 125.60 | 94,134 | +2.40(+1.95%) |
Aug 10, 2017 | 127.80 | 127.80 | 122.80 | 123.20 | 108,925 | -5.80(-4.50%) |
Aug 09, 2017 | 130.20 | 130.20 | 126.00 | 129.00 | 108,726 | -2.60(-1.98%) |
Aug 08, 2017 | 129.00 | 133.30 | 128.80 | 131.60 | 127,453 | +4.00(+3.13%) |
Aug 07, 2017 | 125.00 | 129.80 | 124.80 | 127.60 | 103,439 | +3.00(+2.41%) |
Aug 04, 2017 | 119.80 | 125.00 | 118.80 | 124.60 | 100,178 | +5.60(+4.71%) |
Aug 03, 2017 | 121.40 | 125.42 | 118.20 | 119.00 | 123,280 | -2.60(-2.14%) |
Aug 02, 2017 | 122.60 | 124.20 | 120.00 | 121.60 | 82,557 | -2.40(-1.94%) |
Aug 01, 2017 | 121.20 | 124.40 | 119.40 | 124.00 | 80,669 | +2.80(+2.31%) |
Jul 31, 2017 | 121.40 | 122.80 | 117.80 | 121.20 | 108,240 | -0.20(-0.16%) |
Jul 28, 2017 | 122.80 | 124.00 | 120.30 | 121.40 | 57,315 | -2.40(-1.94%) |
Jul 27, 2017 | 119.80 | 124.50 | 118.60 | 123.80 | 68,532 | +4.00(+3.34%) |
Jul 26, 2017 | 121.40 | 122.46 | 117.60 | 119.80 | 46,059 | -1.40(-1.16%) |
Jul 25, 2017 | 118.00 | 123.20 | 116.80 | 121.20 | 115,154 | +3.80(+3.24%) |
Jul 24, 2017 | 122.20 | 122.60 | 117.00 | 117.40 | 110,357 | -5.60(-4.55%) |
Jul 21, 2017 | 126.80 | 127.40 | 121.80 | 123.00 | 83,469 | -2.80(-2.23%) |
Jul 20, 2017 | 125.60 | 127.60 | 124.20 | 125.80 | 62,625 | +0.00(+0.00%) |
Jul 19, 2017 | 124.20 | 126.80 | 123.60 | 125.80 | 54,626 | +1.60(+1.29%) |
Jul 18, 2017 | 127.40 | 127.90 | 124.00 | 124.20 | 47,756 | -3.20(-2.51%) |
Jul 17, 2017 | 126.60 | 129.60 | 125.80 | 127.40 | 69,048 | +0.80(+0.63%) |
Jul 14, 2017 | 129.40 | 131.20 | 124.60 | 126.60 | 74,597 | -2.80(-2.16%) |
Jul 13, 2017 | 124.00 | 130.70 | 124.00 | 129.40 | 89,810 | +6.80(+5.55%) |
Jul 12, 2017 | 123.40 | 125.40 | 121.00 | 122.60 | 57,787 | +0.60(+0.49%) |
Jul 11, 2017 | 122.20 | 123.20 | 120.20 | 122.00 | 66,159 | +0.00(+0.00%) |
Jul 10, 2017 | 127.40 | 128.80 | 121.00 | 122.00 | 107,779 | -7.20(-5.57%) |
Jul 07, 2017 | 126.80 | 129.80 | 126.00 | 129.20 | 74,886 | +2.80(+2.22%) |
Jul 06, 2017 | 132.80 | 132.80 | 125.60 | 126.40 | 78,775 | -7.20(-5.39%) |
Jul 05, 2017 | 136.40 | 136.60 | 130.80 | 133.60 | 136,663 | -3.00(-2.20%) |