Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 116.10 | 116.58 | 116.09 | 116.55 | 1,912,133 | +0.38(+0.33%) |
Sep 28, 2017 | 115.92 | 116.20 | 115.77 | 116.17 | 1,650,129 | +0.19(+0.16%) |
Sep 27, 2017 | 115.94 | 116.17 | 115.33 | 115.98 | 2,638,730 | +0.63(+0.55%) |
Sep 26, 2017 | 115.49 | 115.64 | 115.28 | 115.35 | 2,057,654 | +0.03(+0.02%) |
Sep 25, 2017 | 115.39 | 115.57 | 114.91 | 115.32 | 2,429,305 | -0.19(-0.16%) |
Sep 22, 2017 | 115.31 | 115.58 | 115.18 | 115.51 | 1,779,903 | +0.09(+0.08%) |
Sep 21, 2017 | 115.69 | 115.70 | 115.33 | 115.42 | 1,931,766 | -0.32(-0.28%) |
Sep 20, 2017 | 115.67 | 115.77 | 115.22 | 115.74 | 1,930,233 | +0.19(+0.16%) |
Sep 19, 2017 | 115.63 | 115.67 | 115.45 | 115.55 | 1,385,821 | +0.05(+0.05%) |
Sep 18, 2017 | 115.45 | 115.67 | 115.30 | 115.50 | 2,000,444 | +0.28(+0.24%) |
Sep 15, 2017 | 114.96 | 115.24 | 114.86 | 115.22 | 1,709,261 | +0.21(+0.19%) |
Sep 14, 2017 | 114.89 | 115.08 | 114.75 | 115.01 | 1,666,604 | -0.04(-0.03%) |
Sep 13, 2017 | 114.89 | 115.05 | 114.79 | 115.04 | 1,889,030 | +0.05(+0.05%) |
Sep 12, 2017 | 114.72 | 114.99 | 114.69 | 114.99 | 2,527,074 | +0.44(+0.38%) |
Sep 11, 2017 | 113.92 | 114.60 | 113.92 | 114.55 | 1,503,325 | +1.22(+1.07%) |
Sep 08, 2017 | 113.21 | 113.56 | 113.14 | 113.33 | 1,346,305 | -0.08(-0.07%) |
Sep 07, 2017 | 113.75 | 113.75 | 113.18 | 113.41 | 1,360,166 | -0.05(-0.05%) |
Sep 06, 2017 | 113.51 | 113.66 | 113.18 | 113.47 | 1,618,242 | +0.31(+0.28%) |
Sep 05, 2017 | 113.72 | 113.88 | 112.61 | 113.15 | 2,588,221 | -0.88(-0.77%) |
Sep 01, 2017 | 114.00 | 114.20 | 113.90 | 114.03 | 2,369,297 | +0.26(+0.23%) |
Aug 31, 2017 | 113.31 | 113.91 | 113.31 | 113.77 | 3,777,368 | +0.77(+0.68%) |
Aug 30, 2017 | 112.41 | 113.14 | 112.34 | 113.00 | 1,931,640 | +0.59(+0.53%) |
Aug 29, 2017 | 111.63 | 112.55 | 111.57 | 112.41 | 1,464,777 | +0.05(+0.04%) |
Aug 28, 2017 | 112.59 | 112.59 | 112.09 | 112.36 | 1,995,842 | +0.05(+0.04%) |
Aug 25, 2017 | 112.37 | 112.76 | 112.21 | 112.32 | 1,292,707 | +0.27(+0.24%) |
Aug 24, 2017 | 112.44 | 112.56 | 111.94 | 112.05 | 1,542,389 | -0.18(-0.16%) |
Aug 23, 2017 | 112.06 | 112.45 | 112.02 | 112.23 | 1,416,172 | -0.34(-0.30%) |
Aug 22, 2017 | 111.75 | 112.67 | 111.60 | 112.57 | 2,332,665 | +1.12(+1.00%) |
Aug 21, 2017 | 111.30 | 111.53 | 110.91 | 111.45 | 1,816,230 | +0.16(+0.14%) |
Aug 18, 2017 | 111.53 | 111.94 | 111.06 | 111.29 | 3,165,800 | -0.19(-0.17%) |
Aug 17, 2017 | 112.97 | 113.15 | 111.48 | 111.48 | 3,839,920 | -1.80(-1.59%) |
Aug 16, 2017 | 113.34 | 113.61 | 113.10 | 113.28 | 1,540,031 | +0.21(+0.18%) |
Aug 15, 2017 | 113.44 | 113.46 | 112.96 | 113.07 | 1,699,871 | -0.11(-0.09%) |
Aug 14, 2017 | 112.71 | 113.28 | 112.54 | 113.18 | 1,637,821 | +1.15(+1.02%) |
Aug 11, 2017 | 111.94 | 112.29 | 111.82 | 112.03 | 2,275,917 | +0.21(+0.18%) |
Aug 10, 2017 | 113.02 | 113.08 | 111.82 | 111.83 | 2,739,875 | -1.67(-1.47%) |
Aug 09, 2017 | 113.21 | 113.51 | 113.05 | 113.49 | 1,874,975 | -0.13(-0.11%) |
Aug 08, 2017 | 113.83 | 114.43 | 113.44 | 113.62 | 1,518,242 | -0.31(-0.27%) |
Aug 07, 2017 | 113.84 | 113.95 | 113.68 | 113.93 | 1,244,183 | +0.22(+0.20%) |
Aug 04, 2017 | 113.79 | 113.85 | 113.52 | 113.71 | 1,085,268 | +0.24(+0.21%) |
Aug 03, 2017 | 113.70 | 113.71 | 113.36 | 113.47 | 2,882,342 | -0.26(-0.23%) |
Aug 02, 2017 | 113.91 | 113.91 | 113.22 | 113.73 | 3,269,662 | -0.11(-0.09%) |
Aug 01, 2017 | 113.95 | 113.98 | 113.61 | 113.83 | 1,998,490 | +0.23(+0.21%) |
Jul 31, 2017 | 113.89 | 113.95 | 113.44 | 113.60 | 1,670,447 | -0.06(-0.05%) |
Jul 28, 2017 | 113.59 | 113.75 | 113.38 | 113.66 | 1,638,908 | -0.19(-0.17%) |
Jul 27, 2017 | 114.31 | 114.31 | 113.17 | 113.85 | 1,906,441 | -0.20(-0.17%) |
Jul 26, 2017 | 114.28 | 114.33 | 113.94 | 114.05 | 1,813,024 | -0.08(-0.07%) |
Jul 25, 2017 | 114.25 | 114.30 | 113.97 | 114.13 | 1,907,831 | +0.38(+0.33%) |
Jul 24, 2017 | 113.71 | 113.84 | 113.51 | 113.75 | 5,462,968 | +0.01(+0.01%) |
Jul 21, 2017 | 113.62 | 113.78 | 113.52 | 113.74 | 2,030,760 | -0.15(-0.13%) |
Jul 20, 2017 | 114.04 | 114.04 | 113.63 | 113.90 | 1,633,800 | +0.07(+0.06%) |
Jul 19, 2017 | 113.35 | 113.83 | 113.35 | 113.83 | 1,424,585 | +0.65(+0.58%) |
Jul 18, 2017 | 112.99 | 113.19 | 112.70 | 113.17 | 2,243,409 | +0.07(+0.06%) |
Jul 17, 2017 | 113.14 | 113.30 | 113.00 | 113.10 | 2,007,275 | +0.00(+0.00%) |
Jul 14, 2017 | 112.69 | 113.34 | 112.58 | 113.10 | 1,574,762 | +0.50(+0.45%) |
Jul 13, 2017 | 112.50 | 112.68 | 112.28 | 112.60 | 1,689,741 | +0.18(+0.16%) |
Jul 12, 2017 | 112.18 | 112.56 | 112.09 | 112.42 | 2,224,676 | +0.80(+0.71%) |
Jul 11, 2017 | 111.58 | 111.75 | 110.95 | 111.62 | 1,741,322 | -0.03(-0.02%) |
Jul 10, 2017 | 111.55 | 111.84 | 111.42 | 111.65 | 1,567,858 | +0.08(+0.07%) |
Jul 07, 2017 | 111.06 | 111.66 | 111.01 | 111.57 | 1,908,662 | +0.77(+0.70%) |
Jul 06, 2017 | 111.50 | 111.59 | 110.71 | 110.80 | 2,211,942 | -1.10(-0.98%) |
Jul 05, 2017 | 111.98 | 112.02 | 111.45 | 111.90 | 2,419,042 | +0.12(+0.11%) |