Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 102.05 | 102.61 | 101.29 | 102.32 | 302,829 | +0.61(+0.60%) |
Aug 30, 2017 | 101.52 | 101.82 | 100.60 | 101.71 | 252,302 | +0.31(+0.30%) |
Aug 29, 2017 | 101.76 | 102.17 | 100.32 | 101.40 | 451,576 | -0.81(-0.79%) |
Aug 28, 2017 | 102.36 | 102.83 | 101.91 | 102.21 | 298,682 | +0.32(+0.31%) |
Aug 25, 2017 | 101.80 | 102.42 | 100.97 | 101.89 | 524,005 | +0.25(+0.25%) |
Aug 24, 2017 | 102.77 | 103.64 | 101.43 | 101.64 | 642,154 | -0.38(-0.37%) |
Aug 23, 2017 | 104.85 | 105.15 | 101.80 | 102.01 | 1,131,368 | -2.37(-2.27%) |
Aug 22, 2017 | 108.64 | 109.30 | 104.12 | 104.38 | 2,863,566 | -12.75(-10.89%) |
Aug 21, 2017 | 116.01 | 117.79 | 116.01 | 117.13 | 502,911 | +0.93(+0.80%) |
Aug 18, 2017 | 116.62 | 117.95 | 114.46 | 116.20 | 279,001 | -1.00(-0.85%) |
Aug 17, 2017 | 118.76 | 119.12 | 116.86 | 117.20 | 315,566 | -2.29(-1.91%) |
Aug 16, 2017 | 119.73 | 120.80 | 118.81 | 119.49 | 238,340 | -0.52(-0.44%) |
Aug 15, 2017 | 121.22 | 121.61 | 120.00 | 120.01 | 204,636 | -1.26(-1.04%) |
Aug 14, 2017 | 120.00 | 121.79 | 119.63 | 121.28 | 253,373 | +2.04(+1.71%) |
Aug 11, 2017 | 118.67 | 119.96 | 116.87 | 119.24 | 250,576 | +0.89(+0.75%) |
Aug 10, 2017 | 119.41 | 119.99 | 117.81 | 118.35 | 171,906 | -1.58(-1.32%) |
Aug 09, 2017 | 119.36 | 120.36 | 119.25 | 119.93 | 172,959 | +0.08(+0.07%) |
Aug 08, 2017 | 120.21 | 121.06 | 119.29 | 119.85 | 289,638 | -0.72(-0.60%) |
Aug 07, 2017 | 119.69 | 120.86 | 118.96 | 120.56 | 178,694 | +0.74(+0.62%) |
Aug 04, 2017 | 120.41 | 118.68 | 119.83 | 183,601 | +0.78(+0.65%) | |
Aug 03, 2017 | 119.38 | 119.63 | 118.35 | 119.05 | 184,020 | -0.44(-0.37%) |
Aug 02, 2017 | 118.45 | 119.57 | 117.48 | 119.49 | 256,869 | +1.05(+0.88%) |
Aug 01, 2017 | 118.91 | 119.47 | 118.26 | 118.44 | 323,927 | -0.16(-0.13%) |
Jul 31, 2017 | 116.96 | 118.87 | 116.00 | 118.60 | 361,342 | +1.91(+1.64%) |
Jul 28, 2017 | 116.95 | 116.99 | 115.54 | 116.69 | 200,989 | -0.73(-0.62%) |
Jul 27, 2017 | 116.22 | 118.55 | 115.95 | 117.42 | 291,745 | +1.20(+1.03%) |
Jul 26, 2017 | 118.17 | 118.50 | 116.13 | 116.22 | 207,975 | -1.91(-1.62%) |
Jul 25, 2017 | 117.29 | 118.52 | 116.60 | 118.14 | 423,682 | +1.11(+0.95%) |
Jul 24, 2017 | 115.61 | 117.26 | 115.61 | 117.03 | 322,779 | +1.24(+1.07%) |
Jul 21, 2017 | 115.37 | 115.86 | 115.02 | 115.78 | 227,115 | +0.13(+0.11%) |
Jul 20, 2017 | 116.10 | 114.64 | 115.65 | 158,109 | +0.15(+0.13%) | |
Jul 19, 2017 | 113.92 | 115.58 | 113.64 | 115.50 | 190,102 | +1.76(+1.54%) |
Jul 18, 2017 | 114.64 | 114.65 | 113.47 | 113.75 | 225,648 | -1.02(-0.89%) |
Jul 17, 2017 | 114.48 | 115.72 | 113.77 | 114.77 | 289,243 | +0.71(+0.62%) |
Jul 14, 2017 | 114.22 | 114.66 | 113.90 | 114.06 | 193,545 | +0.04(+0.03%) |
Jul 13, 2017 | 114.44 | 114.97 | 113.02 | 114.02 | 282,996 | -1.05(-0.91%) |
Jul 12, 2017 | 115.11 | 116.13 | 115.01 | 115.06 | 258,530 | +0.37(+0.33%) |
Jul 11, 2017 | 112.50 | 114.76 | 111.75 | 114.69 | 494,496 | +2.11(+1.87%) |
Jul 10, 2017 | 112.39 | 113.53 | 112.10 | 112.58 | 388,137 | -0.19(-0.16%) |
Jul 07, 2017 | 111.52 | 113.01 | 111.36 | 112.77 | 335,453 | +1.35(+1.22%) |
Jul 06, 2017 | 112.28 | 113.49 | 110.59 | 111.41 | 854,895 | -1.46(-1.29%) |
Jul 05, 2017 | 113.11 | 113.84 | 112.22 | 112.87 | 418,498 | +0.58(+0.52%) |
Jul 03, 2017 | 113.85 | 114.08 | 112.26 | 112.29 | 190,320 | -1.01(-0.89%) |
Jun 30, 2017 | 111.75 | 114.17 | 111.64 | 113.30 | 341,813 | +2.10(+1.89%) |
Jun 29, 2017 | 113.12 | 113.14 | 110.58 | 111.20 | 568,953 | -1.92(-1.70%) |
Jun 28, 2017 | 113.12 | 113.96 | 107.76 | 113.12 | 333,761 | +0.62(+0.55%) |
Jun 27, 2017 | 114.08 | 114.16 | 112.50 | 112.51 | 508,184 | -1.47(-1.29%) |
Jun 26, 2017 | 114.04 | 114.19 | 113.10 | 113.98 | 563,965 | +0.20(+0.18%) |
Jun 23, 2017 | 114.54 | 113.78 | 816,690 | +1.60(+1.42%) | ||
Jun 22, 2017 | 110.81 | 112.24 | 110.07 | 112.18 | 559,072 | +1.35(+1.22%) |
Jun 21, 2017 | 111.02 | 111.49 | 110.08 | 110.83 | 539,991 | -0.09(-0.08%) |
Jun 20, 2017 | 110.91 | 111.43 | 110.27 | 110.92 | 530,944 | -0.35(-0.31%) |
Jun 19, 2017 | 110.11 | 111.34 | 110.11 | 111.26 | 614,399 | +1.34(+1.22%) |
Jun 16, 2017 | 110.04 | 110.79 | 109.08 | 109.93 | 714,386 | -0.01(-0.01%) |
Jun 15, 2017 | 108.00 | 110.59 | 108.00 | 109.94 | 723,285 | +1.33(+1.22%) |
Jun 14, 2017 | 109.47 | 109.70 | 107.92 | 108.61 | 725,042 | -0.78(-0.71%) |
Jun 13, 2017 | 108.38 | 109.67 | 107.82 | 109.39 | 584,731 | +1.51(+1.40%) |
Jun 12, 2017 | 107.52 | 108.08 | 106.34 | 107.87 | 578,164 | +0.21(+0.19%) |
Jun 09, 2017 | 108.26 | 109.41 | 107.44 | 107.67 | 315,693 | -0.41(-0.38%) |
Jun 08, 2017 | 107.08 | 108.62 | 106.53 | 108.08 | 400,776 | +1.35(+1.27%) |
Jun 07, 2017 | 108.33 | 108.33 | 106.17 | 106.72 | 322,724 | -1.43(-1.32%) |
Jun 06, 2017 | 108.65 | 108.98 | 107.27 | 108.15 | 529,580 | -0.84(-0.77%) |
Jun 05, 2017 | 109.62 | 109.70 | 108.52 | 108.99 | 420,175 | -0.60(-0.55%) |
Jun 02, 2017 | 110.28 | 110.95 | 108.81 | 109.59 | 538,937 | -0.08(-0.07%) |