Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 109.33 | 110.25 | 109.21 | 110.14 | 8,901,918 | +1.08(+0.99%) |
Aug 30, 2017 | 109.83 | 109.83 | 108.94 | 109.06 | 6,525,803 | -0.95(-0.86%) |
Aug 29, 2017 | 109.48 | 110.21 | 109.25 | 110.01 | 3,939,356 | +0.39(+0.36%) |
Aug 28, 2017 | 109.57 | 109.94 | 109.41 | 109.62 | 6,428,535 | +0.05(+0.05%) |
Aug 25, 2017 | 109.76 | 110.30 | 109.52 | 109.57 | 4,967,464 | -0.31(-0.28%) |
Aug 24, 2017 | 109.82 | 110.03 | 109.36 | 109.88 | 6,529,116 | +0.07(+0.07%) |
Aug 23, 2017 | 111.15 | 111.20 | 109.68 | 109.80 | 6,204,387 | -1.57(-1.41%) |
Aug 22, 2017 | 110.19 | 111.45 | 109.89 | 111.37 | 5,019,548 | +1.03(+0.94%) |
Aug 21, 2017 | 109.37 | 110.50 | 109.30 | 110.34 | 5,636,014 | +0.68(+0.62%) |
Aug 18, 2017 | 109.69 | 110.61 | 109.46 | 109.66 | 5,796,590 | -0.34(-0.31%) |
Aug 17, 2017 | 110.94 | 111.41 | 109.99 | 110.00 | 6,943,735 | -0.93(-0.84%) |
Aug 16, 2017 | 110.86 | 111.60 | 110.68 | 110.94 | 5,406,151 | +0.65(+0.59%) |
Aug 15, 2017 | 110.67 | 110.75 | 110.13 | 110.28 | 4,755,258 | -0.08(-0.07%) |
Aug 14, 2017 | 110.96 | 111.10 | 109.86 | 110.36 | 3,678,005 | +0.31(+0.29%) |
Aug 11, 2017 | 110.50 | 111.20 | 109.76 | 110.05 | 5,165,028 | +0.01(+0.01%) |
Aug 10, 2017 | 110.00 | 110.67 | 109.45 | 110.04 | 6,782,400 | -0.12(-0.11%) |
Aug 09, 2017 | 109.81 | 110.31 | 109.44 | 110.16 | 7,658,637 | +0.79(+0.73%) |
Aug 08, 2017 | 109.55 | 109.80 | 108.64 | 109.36 | 6,669,810 | -0.49(-0.44%) |
Aug 07, 2017 | 110.04 | 110.36 | 109.56 | 109.85 | 3,641,226 | -0.26(-0.24%) |
Aug 04, 2017 | 110.58 | 110.80 | 109.80 | 110.12 | 3,861,528 | -0.14(-0.13%) |
Aug 03, 2017 | 109.07 | 110.30 | 108.74 | 110.26 | 5,233,565 | +0.98(+0.90%) |
Aug 02, 2017 | 109.21 | 109.55 | 108.73 | 109.27 | 4,876,667 | -0.29(-0.26%) |
Aug 01, 2017 | 110.11 | 110.26 | 109.37 | 109.56 | 4,639,789 | -0.17(-0.16%) |
Jul 31, 2017 | 109.26 | 110.45 | 109.22 | 109.74 | 6,580,344 | +0.72(+0.66%) |
Jul 28, 2017 | 108.43 | 109.13 | 107.92 | 109.02 | 6,011,991 | +0.84(+0.78%) |
Jul 27, 2017 | 108.19 | 108.44 | 107.13 | 108.17 | 7,060,859 | -0.10(-0.09%) |
Jul 26, 2017 | 108.86 | 109.34 | 108.11 | 108.27 | 6,509,439 | -0.77(-0.71%) |
Jul 25, 2017 | 110.58 | 110.67 | 108.69 | 109.04 | 7,574,653 | -0.93(-0.85%) |
Jul 24, 2017 | 111.61 | 111.75 | 109.84 | 109.98 | 10,046,235 | -1.90(-1.70%) |
Jul 21, 2017 | 111.89 | 112.67 | 111.70 | 111.88 | 8,192,244 | -1.04(-0.92%) |
Jul 20, 2017 | 113.34 | 111.80 | 112.92 | 7,363,732 | +1.12(+1.01%) | |
Jul 19, 2017 | 111.49 | 111.96 | 111.22 | 111.80 | 6,655,916 | +0.62(+0.56%) |
Jul 18, 2017 | 108.83 | 111.58 | 108.38 | 111.17 | 12,404,009 | +1.91(+1.75%) |
Jul 17, 2017 | 109.73 | 109.91 | 108.93 | 109.27 | 5,971,911 | -0.37(-0.34%) |
Jul 14, 2017 | 109.14 | 109.97 | 108.93 | 109.64 | 5,301,166 | +0.61(+0.56%) |
Jul 13, 2017 | 109.22 | 109.32 | 108.31 | 109.03 | 5,351,103 | -0.31(-0.28%) |
Jul 12, 2017 | 109.17 | 109.88 | 108.95 | 109.33 | 6,111,508 | +0.83(+0.76%) |
Jul 11, 2017 | 108.67 | 108.97 | 107.88 | 108.50 | 4,514,923 | -0.27(-0.24%) |
Jul 10, 2017 | 109.75 | 109.86 | 108.50 | 108.77 | 4,861,440 | -0.82(-0.75%) |
Jul 07, 2017 | 109.89 | 109.97 | 108.88 | 109.59 | 6,040,074 | +0.02(+0.01%) |
Jul 06, 2017 | 110.47 | 110.77 | 109.48 | 109.57 | 5,179,110 | -0.93(-0.84%) |
Jul 05, 2017 | 109.95 | 110.84 | 109.49 | 110.50 | 5,203,849 | +0.61(+0.56%) |
Jul 03, 2017 | 109.79 | 110.23 | 109.68 | 109.89 | 3,544,886 | +0.50(+0.46%) |
Jun 30, 2017 | 109.72 | 110.13 | 109.37 | 109.38 | 6,367,031 | -0.29(-0.26%) |
Jun 29, 2017 | 110.30 | 110.57 | 109.40 | 109.67 | 6,954,261 | -0.98(-0.88%) |
Jun 28, 2017 | 112.41 | 112.61 | 110.44 | 110.65 | 7,931,366 | -0.98(-0.88%) |
Jun 27, 2017 | 112.86 | 113.05 | 111.61 | 111.63 | 7,402,436 | -1.10(-0.97%) |
Jun 26, 2017 | 112.84 | 113.19 | 112.61 | 112.73 | 6,726,755 | -0.08(-0.07%) |
Jun 23, 2017 | 111.99 | 112.87 | 111.89 | 112.80 | 10,893,581 | +0.31(+0.28%) |
Jun 22, 2017 | 111.99 | 113.28 | 111.84 | 112.49 | 8,842,311 | +0.94(+0.84%) |
Jun 21, 2017 | 111.03 | 111.71 | 110.81 | 111.55 | 7,063,983 | +0.57(+0.51%) |
Jun 20, 2017 | 110.71 | 111.42 | 110.71 | 110.98 | 6,290,543 | +0.12(+0.11%) |
Jun 19, 2017 | 110.92 | 111.36 | 110.37 | 110.85 | 9,057,190 | -0.23(-0.21%) |
Jun 16, 2017 | 110.56 | 111.30 | 110.00 | 111.08 | 15,286,961 | +1.08(+0.98%) |
Jun 15, 2017 | 109.14 | 110.26 | 108.98 | 110.00 | 6,367,681 | +0.22(+0.20%) |
Jun 14, 2017 | 109.56 | 110.43 | 109.56 | 109.78 | 8,864,491 | +0.62(+0.57%) |
Jun 13, 2017 | 108.93 | 109.74 | 108.64 | 109.16 | 6,934,747 | +0.16(+0.15%) |
Jun 12, 2017 | 108.75 | 109.17 | 108.39 | 108.99 | 9,700,914 | +0.24(+0.22%) |
Jun 09, 2017 | 107.79 | 108.89 | 107.74 | 108.75 | 7,248,252 | +0.81(+0.75%) |
Jun 08, 2017 | 108.64 | 107.45 | 107.94 | 9,798,538 | -0.17(-0.15%) | |
Jun 07, 2017 | 108.31 | 108.71 | 107.97 | 108.11 | 6,973,031 | -0.07(-0.06%) |
Jun 06, 2017 | 107.64 | 108.59 | 107.51 | 108.17 | 6,795,994 | +0.39(+0.36%) |
Jun 05, 2017 | 107.46 | 108.07 | 107.32 | 107.78 | 5,605,378 | +0.23(+0.22%) |
Jun 02, 2017 | 106.70 | 107.60 | 106.52 | 107.55 | 7,937,064 | +1.08(+1.01%) |