Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 110.67 | 111.74 | 110.56 | 111.63 | 4,147,632 | +0.96(+0.87%) |
Aug 30, 2017 | 109.12 | 110.72 | 109.00 | 110.67 | 1,910,241 | +0.96(+0.88%) |
Aug 29, 2017 | 109.08 | 109.89 | 108.56 | 109.71 | 2,466,864 | +0.16(+0.14%) |
Aug 28, 2017 | 109.11 | 109.85 | 108.95 | 109.56 | 1,662,507 | +0.82(+0.75%) |
Aug 25, 2017 | 110.12 | 110.33 | 108.48 | 108.74 | 2,463,543 | -1.33(-1.21%) |
Aug 24, 2017 | 109.66 | 110.18 | 109.24 | 110.06 | 2,080,314 | +0.43(+0.40%) |
Aug 23, 2017 | 110.42 | 110.42 | 109.24 | 109.63 | 1,853,154 | -1.10(-1.00%) |
Aug 22, 2017 | 109.21 | 110.89 | 109.19 | 110.73 | 2,855,142 | +1.54(+1.41%) |
Aug 21, 2017 | 109.12 | 109.44 | 108.27 | 109.19 | 3,467,592 | -0.18(-0.16%) |
Aug 18, 2017 | 108.17 | 110.26 | 107.62 | 109.37 | 3,466,440 | +1.25(+1.15%) |
Aug 17, 2017 | 109.75 | 110.33 | 108.02 | 108.12 | 2,911,338 | -1.76(-1.60%) |
Aug 16, 2017 | 109.56 | 110.17 | 109.00 | 109.88 | 2,524,509 | +0.39(+0.36%) |
Aug 15, 2017 | 107.47 | 110.05 | 107.22 | 109.49 | 5,290,821 | +2.31(+2.16%) |
Aug 14, 2017 | 105.67 | 107.47 | 105.67 | 107.17 | 2,940,399 | +2.48(+2.37%) |
Aug 11, 2017 | 103.36 | 104.89 | 103.36 | 104.69 | 2,174,148 | +1.43(+1.38%) |
Aug 10, 2017 | 104.39 | 104.79 | 103.10 | 103.26 | 2,289,303 | -1.56(-1.49%) |
Aug 09, 2017 | 103.82 | 105.08 | 103.44 | 104.83 | 2,381,328 | +1.01(+0.97%) |
Aug 08, 2017 | 103.68 | 104.21 | 103.28 | 103.82 | 2,050,497 | -0.25(-0.24%) |
Aug 07, 2017 | 103.30 | 104.13 | 103.07 | 104.07 | 2,724,237 | +0.62(+0.60%) |
Aug 04, 2017 | 104.25 | 104.25 | 102.63 | 103.45 | 2,924,091 | -0.34(-0.33%) |
Aug 03, 2017 | 103.26 | 104.37 | 103.12 | 103.80 | 2,534,868 | +0.13(+0.13%) |
Aug 02, 2017 | 104.38 | 104.60 | 103.00 | 103.66 | 2,729,259 | -0.89(-0.85%) |
Aug 01, 2017 | 104.33 | 105.00 | 103.79 | 104.55 | 2,443,761 | +0.30(+0.29%) |
Jul 31, 2017 | 105.11 | 103.71 | 104.25 | 3,425,706 | -0.33(-0.31%) | |
Jul 28, 2017 | 103.39 | 104.78 | 103.01 | 104.58 | 4,383,009 | +1.04(+1.00%) |
Jul 27, 2017 | 104.90 | 105.11 | 102.34 | 103.54 | 3,951,414 | -1.34(-1.28%) |
Jul 26, 2017 | 105.12 | 105.57 | 104.38 | 104.88 | 2,394,378 | -0.11(-0.11%) |
Jul 25, 2017 | 104.57 | 104.99 | 3,208,320 | -0.47(-0.45%) | ||
Jul 24, 2017 | 102.98 | 105.93 | 102.98 | 105.46 | 4,516,362 | +2.41(+2.34%) |
Jul 21, 2017 | 107.21 | 107.55 | 102.86 | 103.05 | 9,221,490 | -4.92(-4.55%) |
Jul 20, 2017 | 107.67 | 108.30 | 107.04 | 107.97 | 5,976,693 | +0.55(+0.51%) |
Jul 19, 2017 | 105.87 | 107.49 | 105.85 | 107.42 | 4,395,897 | +2.24(+2.13%) |
Jul 18, 2017 | 105.36 | 105.62 | 104.49 | 105.18 | 2,882,358 | -0.16(-0.15%) |
Jul 17, 2017 | 106.10 | 106.29 | 104.89 | 105.34 | 3,670,695 | -0.41(-0.38%) |
Jul 14, 2017 | 104.49 | 106.01 | 104.49 | 105.75 | 2,558,619 | +1.47(+1.41%) |
Jul 13, 2017 | 105.73 | 105.91 | 104.21 | 104.28 | 2,798,190 | -1.09(-1.03%) |
Jul 12, 2017 | 105.56 | 106.17 | 105.24 | 105.37 | 2,468,610 | +0.65(+0.62%) |
Jul 11, 2017 | 105.49 | 105.49 | 104.13 | 104.72 | 2,960,586 | -0.53(-0.50%) |
Jul 10, 2017 | 104.83 | 105.65 | 104.22 | 105.25 | 2,893,590 | +0.33(+0.32%) |
Jul 07, 2017 | 104.27 | 105.35 | 104.18 | 104.92 | 2,087,244 | +1.05(+1.01%) |
Jul 06, 2017 | 103.61 | 104.44 | 103.22 | 103.87 | 1,955,205 | -0.36(-0.35%) |
Jul 05, 2017 | 103.13 | 104.48 | 103.13 | 104.23 | 3,424,716 | +1.83(+1.78%) |
Jul 03, 2017 | 104.55 | 104.62 | 102.29 | 102.41 | 1,464,993 | -1.52(-1.47%) |
Jun 30, 2017 | 104.43 | 102.50 | 103.93 | 2,246,823 | +0.54(+0.52%) | |
Jun 29, 2017 | 104.97 | 104.97 | 102.62 | 103.39 | 2,820,951 | -1.76(-1.67%) |
Jun 28, 2017 | 104.31 | 105.34 | 103.55 | 105.15 | 3,243,564 | +1.14(+1.10%) |
Jun 27, 2017 | 104.59 | 104.88 | 103.34 | 104.00 | 3,457,647 | -0.49(-0.47%) |
Jun 26, 2017 | 105.82 | 106.09 | 104.18 | 104.49 | 2,776,176 | -0.95(-0.90%) |
Jun 23, 2017 | 106.04 | 104.88 | 105.44 | 7,217,577 | -0.58(-0.55%) | |
Jun 22, 2017 | 106.09 | 107.06 | 105.61 | 106.02 | 2,447,919 | +0.10(+0.09%) |
Jun 21, 2017 | 104.70 | 106.04 | 104.56 | 105.92 | 3,257,343 | +1.44(+1.37%) |
Jun 20, 2017 | 104.30 | 105.44 | 104.25 | 104.48 | 3,323,034 | +0.44(+0.42%) |
Jun 19, 2017 | 102.10 | 104.15 | 102.05 | 104.04 | 3,676,194 | +2.39(+2.36%) |
Jun 16, 2017 | 100.11 | 101.95 | 100.06 | 101.65 | 5,174,406 | +1.77(+1.77%) |
Jun 15, 2017 | 100.08 | 100.19 | 99.12 | 99.88 | 2,939,832 | -0.77(-0.76%) |
Jun 14, 2017 | 101.96 | 102.00 | 100.32 | 100.65 | 2,866,734 | -0.27(-0.26%) |
Jun 13, 2017 | 100.58 | 101.70 | 100.04 | 100.91 | 2,726,199 | +0.55(+0.55%) |
Jun 12, 2017 | 101.22 | 101.60 | 97.39 | 100.37 | 5,867,514 | -1.45(-1.42%) |
Jun 09, 2017 | 103.87 | 103.92 | 100.69 | 101.82 | 3,168,711 | -1.50(-1.45%) |
Jun 08, 2017 | 103.89 | 104.13 | 102.94 | 103.32 | 2,424,771 | -0.24(-0.23%) |
Jun 07, 2017 | 103.21 | 103.64 | 102.69 | 103.56 | 2,147,481 | +0.85(+0.83%) |
Jun 06, 2017 | 102.02 | 103.30 | 102.01 | 102.71 | 1,730,187 | +0.26(+0.25%) |
Jun 05, 2017 | 102.36 | 102.88 | 101.94 | 102.45 | 1,967,382 | -0.30(-0.29%) |
Jun 02, 2017 | 102.58 | 103.06 | 102.14 | 102.74 | 2,193,534 | +0.62(+0.61%) |