Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 117.63 | 118.20 | 117.58 | 118.12 | 2,354,294 | +0.52(+0.44%) |
Sep 28, 2017 | 117.17 | 117.64 | 117.10 | 117.60 | 3,559,035 | +0.21(+0.18%) |
Sep 27, 2017 | 117.07 | 117.65 | 116.76 | 117.39 | 2,736,448 | +0.73(+0.62%) |
Sep 26, 2017 | 116.90 | 117.14 | 116.47 | 116.66 | 2,170,363 | +0.13(+0.11%) |
Sep 25, 2017 | 117.15 | 117.17 | 116.18 | 116.53 | 1,379,170 | -0.81(-0.69%) |
Sep 22, 2017 | 117.06 | 117.48 | 117.06 | 117.34 | 952,497 | +0.00(+0.00%) |
Sep 21, 2017 | 117.73 | 117.73 | 117.16 | 117.34 | 551,474 | -0.46(-0.39%) |
Sep 20, 2017 | 117.84 | 117.95 | 117.09 | 117.81 | 938,212 | -0.06(-0.05%) |
Sep 19, 2017 | 117.87 | 117.95 | 117.64 | 117.86 | 777,724 | +0.08(+0.07%) |
Sep 18, 2017 | 117.85 | 118.06 | 117.48 | 117.78 | 2,552,602 | +0.15(+0.13%) |
Sep 15, 2017 | 117.31 | 117.78 | 117.31 | 117.63 | 1,032,896 | +0.21(+0.18%) |
Sep 14, 2017 | 117.33 | 117.60 | 117.16 | 117.42 | 1,395,291 | -0.23(-0.19%) |
Sep 13, 2017 | 117.51 | 117.66 | 117.40 | 117.64 | 851,825 | -0.02(-0.02%) |
Sep 12, 2017 | 117.72 | 117.84 | 117.38 | 117.66 | 3,428,661 | +0.19(+0.16%) |
Sep 11, 2017 | 117.14 | 117.50 | 116.93 | 117.48 | 799,624 | +1.12(+0.96%) |
Sep 08, 2017 | 116.49 | 116.70 | 116.26 | 116.36 | 1,101,766 | -0.32(-0.27%) |
Sep 07, 2017 | 116.49 | 116.78 | 116.28 | 116.67 | 2,061,734 | +0.38(+0.32%) |
Sep 06, 2017 | 116.46 | 116.53 | 115.81 | 116.30 | 2,008,342 | +0.24(+0.20%) |
Sep 05, 2017 | 116.57 | 116.72 | 115.40 | 116.06 | 1,516,075 | -0.73(-0.63%) |
Sep 01, 2017 | 117.00 | 117.05 | 116.62 | 116.80 | 1,079,113 | +0.11(+0.10%) |
Aug 31, 2017 | 116.03 | 116.83 | 116.03 | 116.69 | 1,447,252 | +0.91(+0.79%) |
Aug 30, 2017 | 114.98 | 115.91 | 114.93 | 115.77 | 970,525 | +0.84(+0.73%) |
Aug 29, 2017 | 113.94 | 115.06 | 113.74 | 114.93 | 2,252,226 | +0.30(+0.26%) |
Aug 28, 2017 | 114.64 | 114.73 | 114.39 | 114.63 | 595,729 | +0.28(+0.25%) |
Aug 25, 2017 | 114.75 | 115.02 | 114.27 | 114.35 | 662,771 | +0.03(+0.02%) |
Aug 24, 2017 | 114.76 | 114.93 | 113.99 | 114.32 | 2,128,881 | -0.20(-0.17%) |
Aug 23, 2017 | 114.62 | 114.76 | 114.37 | 114.52 | 590,901 | -0.55(-0.48%) |
Aug 22, 2017 | 113.92 | 115.17 | 113.92 | 115.07 | 1,009,629 | +1.44(+1.27%) |
Aug 21, 2017 | 113.49 | 113.72 | 112.97 | 113.63 | 1,036,304 | +0.15(+0.13%) |
Aug 18, 2017 | 113.58 | 114.14 | 113.18 | 113.48 | 809,824 | -0.21(-0.18%) |
Aug 17, 2017 | 115.30 | 115.44 | 113.69 | 113.69 | 1,459,414 | -1.89(-1.64%) |
Aug 16, 2017 | 115.48 | 115.88 | 115.32 | 115.58 | 1,202,848 | +0.36(+0.31%) |
Aug 15, 2017 | 115.49 | 115.49 | 115.00 | 115.22 | 953,477 | +0.06(+0.05%) |
Aug 14, 2017 | 114.63 | 115.34 | 114.59 | 115.17 | 1,474,981 | +1.28(+1.12%) |
Aug 11, 2017 | 113.33 | 114.14 | 113.32 | 113.89 | 1,607,093 | +0.57(+0.50%) |
Aug 10, 2017 | 114.71 | 114.80 | 113.25 | 113.32 | 1,822,247 | -1.89(-1.64%) |
Aug 09, 2017 | 114.66 | 115.23 | 114.54 | 115.22 | 1,408,623 | +0.00(+0.00%) |
Aug 08, 2017 | 115.42 | 115.97 | 115.00 | 115.22 | 1,741,841 | -0.27(-0.24%) |
Aug 07, 2017 | 115.13 | 115.55 | 115.09 | 115.49 | 1,588,322 | +0.41(+0.35%) |
Aug 04, 2017 | 115.13 | 115.22 | 114.75 | 115.08 | 846,578 | +0.23(+0.20%) |
Aug 03, 2017 | 115.05 | 115.07 | 114.67 | 114.86 | 1,141,546 | -0.18(-0.16%) |
Aug 02, 2017 | 115.28 | 115.35 | 114.34 | 115.04 | 1,222,407 | +0.19(+0.16%) |
Aug 01, 2017 | 114.98 | 115.06 | 114.68 | 114.85 | 1,123,137 | +0.24(+0.21%) |
Jul 31, 2017 | 115.27 | 115.29 | 114.52 | 114.60 | 914,147 | -0.36(-0.31%) |
Jul 28, 2017 | 114.87 | 115.10 | 114.63 | 114.96 | 1,177,002 | -0.25(-0.22%) |
Jul 27, 2017 | 116.13 | 116.13 | 114.25 | 115.22 | 1,170,091 | -0.44(-0.38%) |
Jul 26, 2017 | 115.68 | 115.79 | 115.52 | 115.66 | 1,636,586 | +0.19(+0.16%) |
Jul 25, 2017 | 115.72 | 115.72 | 115.28 | 115.47 | 1,423,440 | -0.02(-0.02%) |
Jul 24, 2017 | 115.29 | 115.58 | 115.10 | 115.49 | 1,666,013 | +0.23(+0.20%) |
Jul 21, 2017 | 114.97 | 115.32 | 114.89 | 115.26 | 616,238 | -0.04(-0.03%) |
Jul 20, 2017 | 115.43 | 115.43 | 114.91 | 115.30 | 2,132,461 | +0.10(+0.09%) |
Jul 19, 2017 | 114.87 | 115.25 | 114.80 | 115.20 | 754,471 | +0.59(+0.52%) |
Jul 18, 2017 | 114.08 | 114.60 | 113.94 | 114.60 | 900,307 | +0.37(+0.32%) |
Jul 17, 2017 | 114.28 | 114.46 | 114.19 | 114.24 | 1,730,404 | -0.06(-0.05%) |
Jul 14, 2017 | 113.79 | 114.45 | 113.75 | 114.29 | 831,230 | +0.68(+0.60%) |
Jul 13, 2017 | 113.57 | 113.77 | 113.33 | 113.61 | 1,355,985 | +0.15(+0.13%) |
Jul 12, 2017 | 113.01 | 113.59 | 112.96 | 113.46 | 1,161,842 | +1.08(+0.96%) |
Jul 11, 2017 | 112.21 | 112.53 | 111.67 | 112.38 | 1,037,542 | +0.09(+0.08%) |
Jul 10, 2017 | 111.97 | 112.52 | 111.75 | 112.29 | 916,446 | +0.32(+0.29%) |
Jul 07, 2017 | 111.17 | 112.11 | 111.17 | 111.97 | 1,362,762 | +1.04(+0.93%) |
Jul 06, 2017 | 111.30 | 111.42 | 110.76 | 110.93 | 1,838,713 | -0.89(-0.80%) |
Jul 05, 2017 | 111.59 | 112.00 | 111.21 | 111.82 | 1,521,286 | +0.52(+0.46%) |