Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 116.81 | 117.79 | 116.20 | 117.53 | 1,145,653 | +0.88(+0.75%) |
Sep 28, 2017 | 115.19 | 116.72 | 114.71 | 116.65 | 1,045,157 | +1.15(+1.00%) |
Sep 27, 2017 | 112.49 | 116.58 | 112.43 | 115.50 | 1,771,381 | +3.71(+3.32%) |
Sep 26, 2017 | 112.88 | 112.95 | 110.17 | 111.79 | 1,529,694 | -0.05(-0.04%) |
Sep 25, 2017 | 115.80 | 115.85 | 111.41 | 111.84 | 1,333,119 | -3.97(-3.43%) |
Sep 22, 2017 | 114.76 | 116.14 | 114.68 | 115.81 | 630,566 | +0.79(+0.69%) |
Sep 21, 2017 | 115.29 | 115.64 | 113.93 | 115.02 | 857,464 | -0.38(-0.33%) |
Sep 20, 2017 | 116.42 | 116.75 | 114.20 | 115.40 | 1,086,247 | -1.28(-1.10%) |
Sep 19, 2017 | 116.85 | 116.97 | 115.94 | 116.68 | 1,238,666 | +0.17(+0.15%) |
Sep 18, 2017 | 116.63 | 117.66 | 115.96 | 116.51 | 1,127,750 | +0.40(+0.34%) |
Sep 15, 2017 | 116.49 | 116.84 | 114.76 | 116.11 | 1,001,619 | +0.15(+0.13%) |
Sep 14, 2017 | 115.50 | 116.72 | 114.50 | 115.96 | 1,593,455 | -0.09(-0.08%) |
Sep 13, 2017 | 116.17 | 116.89 | 115.69 | 116.05 | 1,025,337 | -0.21(-0.18%) |
Sep 12, 2017 | 117.94 | 118.17 | 115.14 | 116.26 | 1,323,661 | -1.41(-1.20%) |
Sep 11, 2017 | 117.71 | 118.63 | 117.40 | 117.67 | 1,690,338 | +1.27(+1.09%) |
Sep 08, 2017 | 117.62 | 118.62 | 116.38 | 116.40 | 1,246,884 | -1.38(-1.17%) |
Sep 07, 2017 | 115.33 | 118.64 | 115.33 | 117.78 | 1,587,992 | +3.10(+2.70%) |
Sep 06, 2017 | 116.39 | 116.70 | 114.08 | 114.68 | 1,111,709 | -1.47(-1.27%) |
Sep 05, 2017 | 115.58 | 116.40 | 114.41 | 116.15 | 1,027,196 | +0.66(+0.57%) |
Sep 01, 2017 | 116.30 | 116.51 | 114.53 | 115.49 | 958,415 | -0.70(-0.60%) |
Aug 31, 2017 | 114.55 | 116.53 | 114.51 | 116.19 | 1,465,634 | +1.92(+1.68%) |
Aug 30, 2017 | 111.61 | 115.81 | 111.61 | 114.27 | 1,304,359 | +2.52(+2.26%) |
Aug 29, 2017 | 110.62 | 112.20 | 110.14 | 111.75 | 1,006,386 | -0.16(-0.14%) |
Aug 28, 2017 | 111.00 | 112.11 | 109.70 | 111.91 | 1,193,369 | +1.32(+1.19%) |
Aug 25, 2017 | 110.95 | 112.68 | 110.44 | 110.59 | 1,197,931 | -0.08(-0.07%) |
Aug 24, 2017 | 110.07 | 110.93 | 109.61 | 110.67 | 728,388 | +0.83(+0.76%) |
Aug 23, 2017 | 109.30 | 110.98 | 108.84 | 109.84 | 974,233 | -0.57(-0.52%) |
Aug 22, 2017 | 109.00 | 110.77 | 108.86 | 110.41 | 1,249,982 | +1.60(+1.47%) |
Aug 21, 2017 | 107.02 | 108.97 | 107.02 | 108.81 | 1,114,409 | +1.58(+1.47%) |
Aug 18, 2017 | 106.83 | 108.66 | 106.28 | 107.23 | 979,784 | +0.37(+0.35%) |
Aug 17, 2017 | 109.04 | 109.69 | 106.74 | 106.86 | 1,245,227 | -2.64(-2.41%) |
Aug 16, 2017 | 107.89 | 109.83 | 107.57 | 109.50 | 899,525 | +2.19(+2.04%) |
Aug 15, 2017 | 107.75 | 108.35 | 106.71 | 107.31 | 920,337 | -0.59(-0.55%) |
Aug 14, 2017 | 106.85 | 108.57 | 106.32 | 107.90 | 973,002 | +1.85(+1.74%) |
Aug 11, 2017 | 104.93 | 106.83 | 104.24 | 106.05 | 957,047 | +1.63(+1.56%) |
Aug 10, 2017 | 106.77 | 107.00 | 103.00 | 104.42 | 1,706,881 | -2.91(-2.71%) |
Aug 09, 2017 | 106.87 | 107.86 | 106.63 | 107.33 | 894,252 | -0.35(-0.33%) |
Aug 08, 2017 | 108.21 | 108.46 | 107.11 | 107.68 | 802,219 | -1.08(-0.99%) |
Aug 07, 2017 | 109.75 | 108.47 | 108.76 | 1,009,614 | -0.95(-0.87%) | |
Aug 04, 2017 | 107.39 | 109.82 | 107.11 | 109.71 | 1,780,576 | +2.59(+2.42%) |
Aug 03, 2017 | 107.27 | 107.79 | 105.93 | 107.12 | 1,566,206 | -0.05(-0.05%) |
Aug 02, 2017 | 110.82 | 110.92 | 105.89 | 107.17 | 1,944,915 | -3.58(-3.23%) |
Aug 01, 2017 | 110.88 | 111.74 | 110.10 | 110.75 | 1,557,021 | +0.30(+0.27%) |
Jul 31, 2017 | 111.87 | 112.36 | 108.95 | 110.45 | 2,055,672 | -1.20(-1.07%) |
Jul 28, 2017 | 109.75 | 111.67 | 108.90 | 111.65 | 2,083,417 | +1.11(+1.00%) |
Jul 27, 2017 | 115.13 | 115.85 | 108.21 | 110.54 | 5,051,367 | +0.82(+0.75%) |
Jul 26, 2017 | 107.96 | 110.11 | 107.86 | 109.72 | 2,873,768 | +1.94(+1.80%) |
Jul 25, 2017 | 108.11 | 108.18 | 106.80 | 107.78 | 1,904,337 | -0.17(-0.16%) |
Jul 24, 2017 | 108.38 | 108.50 | 107.31 | 107.95 | 2,248,467 | -0.24(-0.22%) |
Jul 21, 2017 | 109.88 | 109.92 | 107.58 | 108.19 | 2,151,627 | -1.65(-1.50%) |
Jul 20, 2017 | 110.59 | 109.03 | 109.84 | 1,634,285 | -0.28(-0.25%) | |
Jul 19, 2017 | 111.00 | 111.68 | 110.10 | 110.12 | 1,501,603 | -0.66(-0.60%) |
Jul 18, 2017 | 109.83 | 111.05 | 109.23 | 110.78 | 1,673,317 | +0.78(+0.71%) |
Jul 17, 2017 | 110.74 | 111.19 | 109.32 | 110.00 | 1,929,318 | -0.38(-0.34%) |
Jul 14, 2017 | 108.80 | 110.71 | 108.05 | 110.38 | 3,089,276 | -0.85(-0.76%) |
Jul 13, 2017 | 112.68 | 112.97 | 111.12 | 111.23 | 1,545,586 | -1.03(-0.92%) |
Jul 12, 2017 | 110.00 | 113.01 | 109.58 | 112.26 | 1,756,485 | +3.06(+2.80%) |
Jul 11, 2017 | 107.73 | 110.00 | 107.18 | 109.20 | 1,633,842 | +1.01(+0.93%) |
Jul 10, 2017 | 106.66 | 108.47 | 106.29 | 108.19 | 1,381,465 | +1.90(+1.79%) |
Jul 07, 2017 | 104.53 | 106.85 | 104.53 | 106.29 | 1,586,220 | +1.75(+1.67%) |
Jul 06, 2017 | 104.05 | 105.70 | 103.80 | 104.54 | 1,664,738 | -0.57(-0.54%) |
Jul 05, 2017 | 104.34 | 105.64 | 104.13 | 105.11 | 1,758,308 | +1.53(+1.48%) |