Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 111.92 | 113.71 | 111.22 | 112.82 | 193,398 | +1.56(+1.40%) |
Aug 30, 2017 | 110.30 | 112.09 | 109.87 | 111.26 | 194,932 | -2.00(-1.77%) |
Aug 29, 2017 | 112.00 | 113.42 | 111.82 | 113.27 | 119,384 | +0.66(+0.58%) |
Aug 28, 2017 | 113.36 | 113.36 | 112.16 | 112.61 | 103,379 | +0.17(+0.15%) |
Aug 25, 2017 | 112.11 | 112.98 | 111.74 | 112.44 | 197,968 | +0.63(+0.57%) |
Aug 24, 2017 | 113.38 | 113.38 | 111.36 | 111.81 | 222,046 | -1.07(-0.95%) |
Aug 23, 2017 | 114.15 | 114.15 | 112.49 | 112.88 | 133,587 | -1.82(-1.58%) |
Aug 22, 2017 | 115.88 | 115.88 | 114.53 | 114.69 | 139,276 | +0.03(+0.03%) |
Aug 21, 2017 | 116.00 | 116.49 | 113.75 | 114.67 | 251,776 | +0.46(+0.40%) |
Aug 18, 2017 | 115.19 | 115.95 | 114.10 | 114.21 | 205,316 | -1.45(-1.25%) |
Aug 17, 2017 | 118.83 | 118.94 | 115.59 | 115.66 | 117,144 | -3.57(-3.00%) |
Aug 16, 2017 | 121.22 | 121.72 | 118.85 | 119.23 | 151,253 | +0.47(+0.39%) |
Aug 15, 2017 | 118.11 | 119.66 | 117.93 | 118.76 | 188,131 | +2.49(+2.14%) |
Aug 14, 2017 | 115.75 | 116.46 | 114.94 | 116.27 | 79,643 | +2.49(+2.19%) |
Aug 11, 2017 | 113.98 | 114.67 | 113.04 | 113.78 | 184,921 | -0.50(-0.43%) |
Aug 10, 2017 | 114.87 | 114.93 | 113.97 | 114.28 | 122,910 | -0.66(-0.58%) |
Aug 09, 2017 | 114.78 | 115.51 | 114.56 | 114.94 | 307,246 | -0.22(-0.19%) |
Aug 08, 2017 | 115.88 | 116.20 | 114.59 | 115.16 | 104,412 | -0.57(-0.49%) |
Aug 07, 2017 | 115.71 | 115.97 | 115.23 | 115.73 | 86,511 | -0.11(-0.09%) |
Aug 04, 2017 | 116.06 | 115.03 | 115.84 | 253,084 | -0.39(-0.33%) | |
Aug 03, 2017 | 115.13 | 116.30 | 114.85 | 116.22 | 148,738 | +1.37(+1.19%) |
Aug 02, 2017 | 114.35 | 115.25 | 113.60 | 114.85 | 166,458 | +1.00(+0.88%) |
Aug 01, 2017 | 114.11 | 114.92 | 113.56 | 113.85 | 190,866 | +1.40(+1.24%) |
Jul 31, 2017 | 112.42 | 113.45 | 111.22 | 112.45 | 310,757 | -2.00(-1.75%) |
Jul 28, 2017 | 113.82 | 114.83 | 113.12 | 114.46 | 256,100 | -0.40(-0.35%) |
Jul 27, 2017 | 114.69 | 115.02 | 113.73 | 114.85 | 453,674 | -0.20(-0.17%) |
Jul 26, 2017 | 114.27 | 115.11 | 112.96 | 115.05 | 332,293 | +0.86(+0.76%) |
Jul 25, 2017 | 112.85 | 114.84 | 112.57 | 114.19 | 616,770 | +3.55(+3.21%) |
Jul 24, 2017 | 109.05 | 110.79 | 108.50 | 110.64 | 1,036,402 | -0.96(-0.86%) |
Jul 21, 2017 | 109.58 | 111.76 | 109.33 | 111.60 | 375,471 | -0.45(-0.40%) |
Jul 20, 2017 | 112.23 | 114.31 | 112.05 | 443,108 | -2.26(-1.98%) | |
Jul 19, 2017 | 114.20 | 114.54 | 114.03 | 114.31 | 228,913 | -0.37(-0.32%) |
Jul 18, 2017 | 114.11 | 115.07 | 114.11 | 114.67 | 418,740 | +0.53(+0.46%) |
Jul 17, 2017 | 112.66 | 114.21 | 112.56 | 114.15 | 212,381 | +1.95(+1.73%) |
Jul 14, 2017 | 111.17 | 112.59 | 111.13 | 112.20 | 198,047 | +0.77(+0.69%) |
Jul 13, 2017 | 110.12 | 111.52 | 110.04 | 111.43 | 511,794 | +0.20(+0.18%) |
Jul 12, 2017 | 110.41 | 111.47 | 109.67 | 111.23 | 249,282 | +0.42(+0.38%) |
Jul 11, 2017 | 110.47 | 111.12 | 110.30 | 110.81 | 307,043 | -0.07(-0.06%) |
Jul 10, 2017 | 110.69 | 111.65 | 110.57 | 110.89 | 362,403 | +0.87(+0.79%) |
Jul 07, 2017 | 108.98 | 110.25 | 108.65 | 110.01 | 183,598 | +3.19(+2.99%) |
Jul 06, 2017 | 107.29 | 107.82 | 106.80 | 106.82 | 202,506 | -0.91(-0.85%) |
Jul 05, 2017 | 107.73 | 108.31 | 106.86 | 107.73 | 246,004 | -0.73(-0.68%) |
Jul 03, 2017 | 107.31 | 108.78 | 106.50 | 108.46 | 266,685 | +1.69(+1.58%) |
Jun 30, 2017 | 107.17 | 107.37 | 106.08 | 106.78 | 201,339 | +0.85(+0.81%) |
Jun 29, 2017 | 106.56 | 106.58 | 105.11 | 105.92 | 155,742 | -0.42(-0.39%) |
Jun 28, 2017 | 106.97 | 107.21 | 106.10 | 106.34 | 186,266 | -0.66(-0.61%) |
Jun 27, 2017 | 107.59 | 107.66 | 106.41 | 107.00 | 240,999 | -0.82(-0.76%) |
Jun 26, 2017 | 108.95 | 109.64 | 107.25 | 107.82 | 300,174 | -0.40(-0.37%) |
Jun 23, 2017 | 108.67 | 108.22 | 131,874 | -0.22(-0.20%) | ||
Jun 22, 2017 | 109.23 | 109.33 | 108.00 | 108.43 | 299,281 | +0.29(+0.27%) |
Jun 21, 2017 | 109.29 | 109.37 | 107.86 | 108.15 | 213,742 | +0.54(+0.50%) |
Jun 20, 2017 | 109.62 | 109.62 | 107.34 | 107.61 | 223,865 | -2.11(-1.93%) |
Jun 19, 2017 | 109.05 | 109.96 | 108.73 | 109.72 | 523,898 | +2.10(+1.96%) |
Jun 16, 2017 | 107.56 | 108.34 | 107.18 | 107.62 | 201,056 | -0.23(-0.21%) |
Jun 15, 2017 | 106.43 | 108.07 | 106.11 | 107.85 | 178,427 | -0.31(-0.28%) |
Jun 14, 2017 | 108.14 | 108.79 | 107.69 | 108.16 | 145,925 | +1.04(+0.97%) |
Jun 13, 2017 | 106.94 | 108.19 | 106.64 | 107.11 | 170,395 | +0.59(+0.56%) |
Jun 12, 2017 | 106.91 | 106.91 | 104.91 | 106.52 | 247,544 | +0.77(+0.73%) |
Jun 09, 2017 | 108.20 | 108.20 | 105.19 | 105.75 | 194,118 | -2.63(-2.43%) |
Jun 08, 2017 | 107.40 | 108.56 | 107.19 | 108.37 | 141,862 | +0.07(+0.06%) |
Jun 07, 2017 | 106.82 | 108.79 | 106.18 | 108.31 | 310,316 | +0.36(+0.33%) |
Jun 06, 2017 | 107.76 | 108.02 | 106.94 | 107.95 | 140,443 | -0.01(-0.01%) |
Jun 05, 2017 | 107.67 | 108.22 | 107.22 | 107.96 | 180,177 | -0.10(-0.09%) |
Jun 02, 2017 | 106.75 | 108.25 | 106.45 | 108.06 | 213,276 | +0.51(+0.47%) |