Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 116.87 | 117.08 | 116.83 | 117.01 | 23,028 | +0.27(+0.23%) |
Aug 30, 2017 | 116.73 | 116.84 | 116.69 | 116.74 | 29,697 | -0.09(-0.08%) |
Aug 29, 2017 | 117.22 | 117.22 | 116.67 | 116.83 | 45,431 | +0.32(+0.27%) |
Aug 28, 2017 | 116.32 | 116.57 | 116.29 | 116.51 | 9,746 | +0.11(+0.09%) |
Aug 25, 2017 | 116.23 | 116.47 | 116.19 | 116.40 | 18,521 | +0.29(+0.25%) |
Aug 24, 2017 | 116.13 | 116.28 | 116.09 | 116.11 | 6,255 | -0.30(-0.26%) |
Aug 23, 2017 | 116.25 | 116.42 | 116.18 | 116.42 | 29,833 | +0.58(+0.50%) |
Aug 22, 2017 | 116.06 | 116.06 | 115.79 | 115.84 | 18,297 | -0.33(-0.28%) |
Aug 21, 2017 | 116.10 | 116.21 | 116.00 | 116.16 | 20,277 | +0.15(+0.13%) |
Aug 18, 2017 | 116.21 | 116.29 | 115.86 | 116.01 | 49,987 | +0.01(+0.01%) |
Aug 17, 2017 | 115.44 | 116.03 | 115.42 | 116.00 | 51,270 | +0.52(+0.45%) |
Aug 16, 2017 | 115.01 | 115.62 | 114.98 | 115.48 | 27,039 | +0.26(+0.23%) |
Aug 15, 2017 | 114.98 | 115.30 | 114.98 | 115.22 | 9,711 | -0.34(-0.30%) |
Aug 14, 2017 | 115.65 | 115.78 | 115.55 | 115.57 | 20,561 | -0.37(-0.32%) |
Aug 11, 2017 | 115.62 | 115.94 | 115.62 | 115.94 | 7,590 | +0.10(+0.09%) |
Aug 10, 2017 | 115.49 | 115.86 | 115.44 | 115.84 | 23,310 | +0.46(+0.40%) |
Aug 09, 2017 | 115.66 | 115.66 | 115.29 | 115.37 | 40,009 | +0.36(+0.31%) |
Aug 08, 2017 | 115.12 | 115.13 | 114.84 | 115.01 | 9,625 | -0.15(-0.13%) |
Aug 07, 2017 | 115.03 | 115.21 | 114.94 | 115.16 | 36,094 | +0.09(+0.08%) |
Aug 04, 2017 | 115.19 | 115.19 | 114.82 | 115.07 | 26,767 | -0.60(-0.52%) |
Aug 03, 2017 | 115.25 | 115.67 | 115.25 | 115.67 | 27,170 | +0.68(+0.59%) |
Aug 02, 2017 | 114.88 | 115.23 | 114.88 | 114.98 | 14,152 | -0.04(-0.04%) |
Aug 01, 2017 | 114.31 | 115.08 | 114.31 | 115.03 | 44,262 | +0.42(+0.37%) |
Jul 31, 2017 | 114.40 | 114.61 | 114.40 | 114.61 | 39,012 | +0.02(+0.02%) |
Jul 28, 2017 | 114.27 | 114.59 | 114.27 | 114.59 | 10,127 | +0.36(+0.32%) |
Jul 27, 2017 | 114.23 | 114.34 | 114.05 | 114.23 | 25,927 | -0.31(-0.27%) |
Jul 26, 2017 | 114.08 | 114.65 | 114.06 | 114.54 | 20,964 | +0.34(+0.29%) |
Jul 25, 2017 | 114.51 | 114.52 | 114.18 | 114.20 | 20,167 | -0.90(-0.78%) |
Jul 24, 2017 | 115.19 | 115.24 | 115.04 | 115.10 | 300,488 | -0.19(-0.17%) |
Jul 21, 2017 | 115.27 | 115.43 | 115.27 | 115.29 | 17,082 | +0.37(+0.32%) |
Jul 20, 2017 | 115.14 | 115.23 | 114.88 | 114.92 | 76,283 | +0.06(+0.06%) |
Jul 19, 2017 | 114.88 | 114.97 | 114.82 | 114.86 | 27,157 | -0.01(-0.01%) |
Jul 18, 2017 | 114.76 | 114.89 | 114.67 | 114.88 | 27,795 | +0.55(+0.48%) |
Jul 17, 2017 | 114.16 | 114.40 | 114.12 | 114.33 | 22,652 | +0.19(+0.17%) |
Jul 14, 2017 | 114.51 | 114.51 | 114.08 | 114.14 | 16,555 | +0.19(+0.16%) |
Jul 13, 2017 | 114.07 | 114.08 | 113.73 | 113.95 | 12,297 | -0.27(-0.24%) |
Jul 12, 2017 | 114.25 | 114.43 | 114.08 | 114.22 | 21,643 | +0.45(+0.40%) |
Jul 11, 2017 | 113.61 | 113.85 | 113.56 | 113.77 | 17,523 | +0.15(+0.13%) |
Jul 10, 2017 | 113.57 | 113.70 | 113.55 | 113.61 | 18,088 | +0.08(+0.07%) |
Jul 07, 2017 | 113.54 | 113.63 | 113.39 | 113.53 | 77,699 | -0.24(-0.21%) |
Jul 06, 2017 | 113.82 | 113.84 | 113.55 | 113.77 | 16,622 | -0.45(-0.39%) |
Jul 05, 2017 | 114.08 | 114.49 | 114.04 | 114.22 | 37,648 | +0.17(+0.15%) |
Jul 03, 2017 | 114.61 | 114.63 | 114.02 | 114.05 | 18,360 | -0.44(-0.39%) |
Jun 30, 2017 | 114.78 | 114.78 | 114.47 | 114.49 | 17,099 | -0.31(-0.27%) |
Jun 29, 2017 | 114.56 | 114.89 | 114.43 | 114.80 | 28,466 | -0.53(-0.46%) |
Jun 28, 2017 | 115.50 | 115.50 | 115.07 | 115.33 | 13,600 | -0.27(-0.23%) |
Jun 27, 2017 | 115.94 | 115.94 | 115.42 | 115.60 | 26,519 | -0.80(-0.69%) |
Jun 26, 2017 | 116.42 | 116.57 | 116.36 | 116.40 | 7,301 | +0.13(+0.11%) |
Jun 23, 2017 | 116.10 | 116.30 | 116.10 | 116.27 | 7,711 | +0.00(+0.00%) |
Jun 22, 2017 | 116.30 | 116.30 | 116.05 | 116.27 | 19,582 | +0.12(+0.10%) |
Jun 21, 2017 | 115.91 | 116.24 | 115.87 | 116.15 | 42,662 | +0.05(+0.04%) |
Jun 20, 2017 | 115.81 | 116.18 | 115.81 | 116.10 | 25,864 | +0.50(+0.44%) |
Jun 19, 2017 | 115.80 | 115.89 | 115.60 | 115.60 | 15,296 | -0.34(-0.29%) |
Jun 16, 2017 | 115.77 | 116.02 | 115.77 | 115.94 | 20,638 | +0.10(+0.09%) |
Jun 15, 2017 | 115.72 | 115.84 | 115.70 | 115.83 | 35,205 | -0.15(-0.13%) |
Jun 14, 2017 | 115.89 | 116.57 | 115.82 | 115.99 | 149,481 | +0.96(+0.83%) |
Jun 13, 2017 | 114.91 | 115.44 | 114.91 | 115.03 | 11,631 | -0.05(-0.04%) |
Jun 12, 2017 | 114.94 | 115.38 | 114.92 | 115.08 | 27,901 | -0.03(-0.02%) |
Jun 09, 2017 | 114.94 | 115.14 | 114.89 | 115.11 | 70,281 | -0.13(-0.11%) |
Jun 08, 2017 | 115.40 | 115.40 | 115.07 | 115.23 | 14,748 | -0.18(-0.16%) |
Jun 07, 2017 | 115.57 | 115.63 | 115.30 | 115.42 | 19,570 | -0.26(-0.22%) |
Jun 06, 2017 | 115.67 | 115.79 | 115.52 | 115.67 | 9,632 | +0.48(+0.41%) |
Jun 05, 2017 | 115.22 | 115.39 | 115.20 | 115.20 | 34,395 | -0.38(-0.33%) |
Jun 02, 2017 | 115.41 | 115.72 | 115.26 | 115.58 | 40,751 | +0.84(+0.73%) |