Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.51 | 104.61 | 102.89 | 103.77 | 2,518,485 | -0.54(-0.52%) |
Aug 30, 2017 | 105.50 | 105.78 | 104.14 | 104.31 | 1,575,585 | -1.03(-0.98%) |
Aug 29, 2017 | 104.98 | 106.15 | 104.71 | 105.33 | 1,723,982 | -0.19(-0.18%) |
Aug 28, 2017 | 106.97 | 107.47 | 104.83 | 105.52 | 2,960,290 | -2.78(-2.56%) |
Aug 25, 2017 | 107.89 | 108.48 | 107.54 | 108.30 | 1,555,812 | +0.77(+0.72%) |
Aug 24, 2017 | 109.03 | 109.07 | 107.47 | 107.53 | 1,220,505 | -1.36(-1.25%) |
Aug 23, 2017 | 109.39 | 109.79 | 108.74 | 108.89 | 1,105,875 | -0.52(-0.48%) |
Aug 22, 2017 | 109.54 | 109.68 | 109.12 | 109.41 | 1,300,512 | +0.27(+0.25%) |
Aug 21, 2017 | 109.67 | 109.67 | 108.68 | 109.14 | 1,242,348 | -0.38(-0.34%) |
Aug 18, 2017 | 109.84 | 110.06 | 109.19 | 109.51 | 1,456,163 | -0.26(-0.23%) |
Aug 17, 2017 | 111.01 | 111.01 | 109.65 | 109.77 | 1,894,318 | -1.10(-0.99%) |
Aug 16, 2017 | 110.99 | 111.64 | 110.46 | 110.86 | 1,663,050 | +0.36(+0.32%) |
Aug 15, 2017 | 110.46 | 110.82 | 110.17 | 110.50 | 1,330,702 | +0.22(+0.20%) |
Aug 14, 2017 | 109.89 | 110.51 | 109.79 | 110.28 | 1,276,109 | +0.52(+0.48%) |
Aug 11, 2017 | 111.27 | 111.63 | 109.64 | 109.76 | 1,792,768 | -1.29(-1.16%) |
Aug 10, 2017 | 111.08 | 111.47 | 110.63 | 111.05 | 2,828,645 | -0.39(-0.35%) |
Aug 09, 2017 | 110.35 | 111.47 | 109.90 | 111.45 | 1,874,442 | +1.37(+1.24%) |
Aug 08, 2017 | 110.25 | 110.60 | 109.99 | 110.08 | 1,216,615 | -0.21(-0.19%) |
Aug 07, 2017 | 110.69 | 111.19 | 110.14 | 110.29 | 1,177,539 | -0.76(-0.69%) |
Aug 04, 2017 | 111.32 | 110.44 | 111.05 | 2,280,192 | +0.11(+0.10%) | |
Aug 03, 2017 | 110.28 | 111.19 | 110.04 | 110.94 | 1,262,627 | +0.71(+0.65%) |
Aug 02, 2017 | 110.48 | 111.24 | 110.08 | 110.23 | 1,637,590 | -0.41(-0.37%) |
Aug 01, 2017 | 110.03 | 110.68 | 109.73 | 110.64 | 1,773,905 | +0.96(+0.87%) |
Jul 31, 2017 | 109.19 | 109.84 | 109.04 | 109.68 | 1,258,046 | +0.75(+0.69%) |
Jul 28, 2017 | 107.99 | 109.15 | 107.66 | 108.93 | 1,492,099 | +1.14(+1.06%) |
Jul 27, 2017 | 107.30 | 108.09 | 106.92 | 107.79 | 1,978,327 | -0.10(-0.10%) |
Jul 26, 2017 | 109.02 | 109.24 | 107.64 | 107.89 | 1,505,219 | -1.25(-1.15%) |
Jul 25, 2017 | 109.43 | 109.79 | 108.91 | 109.14 | 1,843,024 | +0.92(+0.85%) |
Jul 24, 2017 | 107.25 | 108.39 | 107.21 | 108.22 | 1,626,533 | +1.05(+0.98%) |
Jul 21, 2017 | 106.51 | 107.21 | 105.78 | 107.17 | 1,603,486 | +0.50(+0.46%) |
Jul 20, 2017 | 105.56 | 106.27 | 105.23 | 106.67 | 2,591,807 | -1.62(-1.49%) |
Jul 19, 2017 | 107.87 | 108.39 | 106.69 | 108.29 | 1,546,228 | +0.80(+0.74%) |
Jul 18, 2017 | 107.94 | 107.97 | 107.10 | 107.49 | 1,643,919 | -0.60(-0.55%) |
Jul 17, 2017 | 107.93 | 108.13 | 107.42 | 108.09 | 1,094,712 | +0.44(+0.41%) |
Jul 14, 2017 | 107.25 | 107.87 | 106.71 | 107.65 | 1,614,370 | +0.25(+0.23%) |
Jul 13, 2017 | 107.25 | 107.61 | 106.83 | 107.41 | 1,035,516 | +0.15(+0.14%) |
Jul 12, 2017 | 107.56 | 107.81 | 107.02 | 107.25 | 1,208,135 | +0.17(+0.16%) |
Jul 11, 2017 | 107.86 | 107.91 | 106.48 | 107.08 | 1,095,113 | -0.62(-0.57%) |
Jul 10, 2017 | 108.38 | 108.73 | 107.70 | 107.70 | 1,772,850 | -1.20(-1.10%) |
Jul 07, 2017 | 108.57 | 108.99 | 107.90 | 108.89 | 1,152,806 | +0.85(+0.78%) |
Jul 06, 2017 | 108.33 | 108.79 | 107.89 | 108.05 | 1,184,864 | -0.16(-0.15%) |
Jul 05, 2017 | 109.15 | 109.15 | 108.00 | 108.21 | 1,638,014 | -0.83(-0.76%) |
Jul 03, 2017 | 108.73 | 109.81 | 108.48 | 109.04 | 1,089,285 | +0.69(+0.64%) |
Jun 30, 2017 | 108.34 | 108.68 | 107.72 | 108.35 | 1,385,574 | +0.12(+0.11%) |
Jun 29, 2017 | 109.79 | 109.80 | 107.86 | 108.23 | 2,229,445 | -1.19(-1.09%) |
Jun 28, 2017 | 109.38 | 109.97 | 109.08 | 109.42 | 1,547,026 | +0.34(+0.31%) |
Jun 27, 2017 | 109.93 | 109.93 | 109.03 | 109.08 | 1,200,052 | -0.49(-0.45%) |
Jun 26, 2017 | 109.26 | 109.75 | 109.00 | 109.56 | 1,173,505 | +0.25(+0.23%) |
Jun 23, 2017 | 109.61 | 110.15 | 108.89 | 109.31 | 2,218,053 | -0.56(-0.51%) |
Jun 22, 2017 | 109.75 | 110.21 | 109.73 | 109.87 | 1,304,518 | -0.23(-0.21%) |
Jun 21, 2017 | 110.25 | 110.55 | 109.94 | 110.10 | 1,302,419 | -0.15(-0.13%) |
Jun 20, 2017 | 109.91 | 110.59 | 109.86 | 110.25 | 1,358,996 | +0.41(+0.37%) |
Jun 19, 2017 | 110.81 | 110.88 | 109.62 | 109.84 | 1,641,871 | -1.00(-0.90%) |
Jun 16, 2017 | 110.87 | 110.98 | 109.82 | 110.84 | 2,886,043 | +0.36(+0.33%) |
Jun 15, 2017 | 109.55 | 110.71 | 109.46 | 110.48 | 2,126,164 | +0.91(+0.83%) |
Jun 14, 2017 | 108.24 | 109.75 | 107.94 | 109.57 | 1,837,569 | +1.59(+1.47%) |
Jun 13, 2017 | 107.53 | 107.98 | 107.31 | 107.98 | 1,515,367 | +0.37(+0.34%) |
Jun 12, 2017 | 107.22 | 107.72 | 106.85 | 107.61 | 1,791,520 | +0.38(+0.35%) |
Jun 09, 2017 | 106.06 | 107.25 | 105.99 | 107.23 | 1,212,818 | +1.24(+1.17%) |
Jun 08, 2017 | 106.63 | 105.49 | 105.99 | 2,133,033 | +0.24(+0.23%) | |
Jun 07, 2017 | 106.07 | 106.28 | 105.53 | 105.75 | 1,330,022 | +0.16(+0.15%) |
Jun 06, 2017 | 106.58 | 106.80 | 105.58 | 105.59 | 1,500,806 | -1.15(-1.08%) |
Jun 05, 2017 | 106.42 | 107.05 | 106.35 | 106.74 | 1,236,184 | +0.20(+0.18%) |
Jun 02, 2017 | 106.70 | 107.10 | 106.41 | 106.54 | 1,422,288 | -0.21(-0.20%) |