Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 135.38 | 137.36 | 134.40 | 136.14 | 1,247,758 | +0.76(+0.56%) |
Sep 28, 2017 | 133.23 | 135.74 | 132.65 | 135.39 | 1,059,013 | +2.24(+1.68%) |
Sep 27, 2017 | 132.11 | 134.55 | 131.64 | 133.15 | 1,260,294 | +1.72(+1.31%) |
Sep 26, 2017 | 129.92 | 132.05 | 129.55 | 131.43 | 1,060,533 | +1.70(+1.31%) |
Sep 25, 2017 | 130.24 | 130.49 | 128.76 | 129.74 | 1,043,384 | -0.10(-0.08%) |
Sep 22, 2017 | 127.29 | 130.32 | 126.60 | 129.83 | 1,017,058 | +2.15(+1.68%) |
Sep 21, 2017 | 128.75 | 128.75 | 127.47 | 127.69 | 911,912 | -0.61(-0.47%) |
Sep 20, 2017 | 127.57 | 129.82 | 127.29 | 128.29 | 1,061,488 | +0.83(+0.65%) |
Sep 19, 2017 | 127.08 | 127.53 | 125.72 | 127.46 | 862,805 | +0.45(+0.36%) |
Sep 18, 2017 | 125.70 | 127.09 | 125.69 | 127.01 | 937,648 | +1.30(+1.04%) |
Sep 15, 2017 | 124.77 | 126.41 | 124.59 | 125.70 | 1,140,840 | +0.73(+0.58%) |
Sep 14, 2017 | 125.87 | 126.34 | 124.42 | 124.98 | 1,326,677 | -1.43(-1.13%) |
Sep 13, 2017 | 125.11 | 127.20 | 123.75 | 126.41 | 1,462,566 | +1.11(+0.89%) |
Sep 12, 2017 | 124.73 | 126.08 | 123.81 | 125.30 | 1,445,652 | +2.61(+2.13%) |
Sep 11, 2017 | 123.05 | 123.98 | 121.14 | 122.69 | 2,216,032 | -1.63(-1.31%) |
Sep 08, 2017 | 121.19 | 125.61 | 121.19 | 124.32 | 2,666,350 | +3.53(+2.92%) |
Sep 07, 2017 | 119.23 | 120.86 | 118.08 | 120.79 | 1,907,058 | +1.89(+1.59%) |
Sep 06, 2017 | 118.21 | 119.16 | 117.55 | 118.89 | 1,466,907 | +2.03(+1.74%) |
Sep 05, 2017 | 118.30 | 119.40 | 115.65 | 116.86 | 1,537,435 | -1.44(-1.22%) |
Sep 01, 2017 | 116.16 | 118.35 | 116.16 | 118.30 | 1,677,892 | +2.45(+2.12%) |
Aug 31, 2017 | 117.35 | 118.45 | 115.34 | 115.85 | 1,767,338 | -1.11(-0.95%) |
Aug 30, 2017 | 112.95 | 117.56 | 111.09 | 116.96 | 3,267,061 | +4.17(+3.70%) |
Aug 29, 2017 | 107.53 | 113.37 | 107.38 | 112.79 | 2,997,385 | +4.15(+3.82%) |
Aug 28, 2017 | 106.47 | 108.70 | 106.19 | 108.64 | 1,363,424 | +3.39(+3.22%) |
Aug 25, 2017 | 106.03 | 106.36 | 104.53 | 105.25 | 1,093,464 | -0.34(-0.32%) |
Aug 24, 2017 | 106.96 | 107.71 | 105.32 | 105.60 | 992,130 | -1.06(-0.99%) |
Aug 23, 2017 | 109.28 | 109.65 | 106.66 | 106.66 | 1,038,714 | -3.68(-3.34%) |
Aug 22, 2017 | 106.96 | 110.45 | 106.96 | 110.34 | 1,404,941 | +3.97(+3.73%) |
Aug 21, 2017 | 109.62 | 109.77 | 105.66 | 106.37 | 1,392,746 | -3.40(-3.09%) |
Aug 18, 2017 | 110.85 | 111.09 | 108.58 | 109.77 | 1,438,793 | +0.04(+0.04%) |
Aug 17, 2017 | 113.58 | 113.83 | 109.50 | 109.73 | 2,109,711 | -0.15(-0.13%) |
Aug 16, 2017 | 110.71 | 111.21 | 109.08 | 109.88 | 1,014,904 | -0.02(-0.02%) |
Aug 15, 2017 | 110.98 | 111.10 | 109.51 | 109.89 | 694,935 | -0.21(-0.19%) |
Aug 14, 2017 | 110.89 | 111.30 | 109.89 | 110.10 | 1,233,664 | +0.65(+0.59%) |
Aug 11, 2017 | 109.33 | 110.15 | 108.63 | 109.45 | 1,001,416 | -0.08(-0.07%) |
Aug 10, 2017 | 112.56 | 113.34 | 109.47 | 109.53 | 1,730,210 | -3.62(-3.20%) |
Aug 09, 2017 | 113.91 | 114.62 | 112.45 | 113.15 | 963,205 | -2.03(-1.76%) |
Aug 08, 2017 | 115.20 | 117.18 | 114.69 | 115.18 | 864,915 | -0.71(-0.61%) |
Aug 07, 2017 | 116.30 | 116.61 | 115.24 | 115.89 | 846,325 | -0.27(-0.23%) |
Aug 04, 2017 | 115.01 | 116.44 | 114.82 | 116.16 | 938,201 | +2.02(+1.77%) |
Aug 03, 2017 | 113.32 | 114.89 | 113.05 | 114.13 | 1,199,765 | +1.26(+1.11%) |
Aug 02, 2017 | 113.70 | 114.85 | 111.92 | 112.88 | 1,332,042 | -1.50(-1.31%) |
Aug 01, 2017 | 117.23 | 117.33 | 113.50 | 114.38 | 1,628,301 | -2.35(-2.02%) |
Jul 31, 2017 | 117.68 | 118.00 | 116.20 | 116.73 | 886,294 | -0.76(-0.64%) |
Jul 28, 2017 | 118.35 | 118.68 | 116.80 | 117.49 | 1,130,516 | -1.02(-0.86%) |
Jul 27, 2017 | 117.94 | 118.96 | 116.49 | 118.51 | 1,108,063 | +0.59(+0.50%) |
Jul 26, 2017 | 119.88 | 119.88 | 117.52 | 117.92 | 967,631 | -0.99(-0.83%) |
Jul 25, 2017 | 117.53 | 120.66 | 117.45 | 118.91 | 1,782,720 | +2.74(+2.36%) |
Jul 24, 2017 | 117.26 | 118.21 | 115.33 | 116.17 | 1,381,654 | -0.90(-0.77%) |
Jul 21, 2017 | 118.49 | 119.26 | 117.02 | 117.08 | 1,816,184 | -3.17(-2.64%) |
Jul 20, 2017 | 121.68 | 123.90 | 119.12 | 120.25 | 3,649,911 | +3.77(+3.23%) |
Jul 19, 2017 | 115.28 | 116.96 | 114.85 | 116.48 | 1,814,665 | +1.20(+1.04%) |
Jul 18, 2017 | 115.14 | 115.64 | 114.12 | 115.28 | 1,756,273 | -0.30(-0.26%) |
Jul 17, 2017 | 116.40 | 117.20 | 114.97 | 115.59 | 1,534,763 | +0.57(+0.49%) |
Jul 14, 2017 | 112.92 | 115.45 | 112.19 | 115.02 | 1,284,507 | +2.42(+2.15%) |
Jul 13, 2017 | 113.93 | 113.93 | 111.22 | 112.59 | 1,879,441 | +0.47(+0.42%) |
Jul 12, 2017 | 112.58 | 115.12 | 111.92 | 112.12 | 1,282,240 | +0.56(+0.50%) |
Jul 11, 2017 | 111.70 | 111.94 | 109.83 | 111.56 | 833,134 | +0.15(+0.13%) |
Jul 10, 2017 | 109.96 | 112.50 | 109.01 | 111.42 | 1,136,084 | +0.97(+0.88%) |
Jul 07, 2017 | 110.29 | 110.91 | 109.03 | 110.44 | 1,044,301 | +0.20(+0.18%) |
Jul 06, 2017 | 112.04 | 113.24 | 109.83 | 110.25 | 2,294,097 | -1.89(-1.68%) |
Jul 05, 2017 | 111.63 | 115.35 | 110.65 | 112.13 | 1,942,424 | +1.04(+0.94%) |