Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 119.73 | 120.45 | 119.29 | 120.22 | 995,244 | +1.14(+0.95%) |
Aug 30, 2017 | 119.29 | 119.83 | 118.96 | 119.09 | 880,150 | -0.16(-0.13%) |
Aug 29, 2017 | 118.14 | 119.84 | 117.05 | 119.24 | 1,737,840 | -0.32(-0.27%) |
Aug 28, 2017 | 120.71 | 121.02 | 118.85 | 119.56 | 1,894,467 | -0.75(-0.62%) |
Aug 25, 2017 | 120.86 | 121.16 | 119.87 | 120.31 | 1,993,662 | +0.18(+0.15%) |
Aug 24, 2017 | 120.74 | 121.37 | 120.05 | 120.13 | 1,228,722 | -0.10(-0.08%) |
Aug 23, 2017 | 119.49 | 121.47 | 118.68 | 120.22 | 1,625,572 | -0.24(-0.20%) |
Aug 22, 2017 | 119.89 | 120.86 | 119.76 | 120.47 | 874,790 | +1.15(+0.97%) |
Aug 21, 2017 | 120.43 | 120.43 | 118.89 | 119.31 | 944,802 | -1.16(-0.97%) |
Aug 18, 2017 | 120.33 | 121.25 | 119.61 | 120.48 | 2,066,649 | +0.05(+0.04%) |
Aug 17, 2017 | 124.02 | 124.43 | 120.25 | 120.42 | 1,807,643 | -4.01(-3.22%) |
Aug 16, 2017 | 126.49 | 127.01 | 124.21 | 124.43 | 934,222 | -1.34(-1.06%) |
Aug 15, 2017 | 126.96 | 127.61 | 125.36 | 125.77 | 841,286 | -0.21(-0.17%) |
Aug 14, 2017 | 126.15 | 127.01 | 125.72 | 125.98 | 834,014 | +1.55(+1.24%) |
Aug 11, 2017 | 125.34 | 125.94 | 124.16 | 124.43 | 1,163,244 | -0.37(-0.30%) |
Aug 10, 2017 | 127.51 | 127.97 | 124.56 | 124.81 | 1,644,224 | -3.61(-2.81%) |
Aug 09, 2017 | 128.10 | 128.57 | 127.10 | 128.42 | 1,111,434 | -0.74(-0.57%) |
Aug 08, 2017 | 127.59 | 130.18 | 127.33 | 129.16 | 1,086,742 | +1.31(+1.02%) |
Aug 07, 2017 | 128.22 | 128.90 | 127.82 | 127.84 | 1,422,309 | -0.48(-0.37%) |
Aug 04, 2017 | 128.50 | 129.11 | 127.91 | 128.32 | 1,063,552 | +1.38(+1.09%) |
Aug 03, 2017 | 125.61 | 127.62 | 125.61 | 126.94 | 1,059,930 | +1.35(+1.08%) |
Aug 02, 2017 | 125.80 | 127.03 | 125.23 | 125.59 | 1,701,051 | -0.35(-0.27%) |
Aug 01, 2017 | 125.63 | 126.20 | 124.85 | 125.93 | 1,378,387 | +0.90(+0.72%) |
Jul 31, 2017 | 124.92 | 125.46 | 123.91 | 125.04 | 1,583,973 | +0.37(+0.30%) |
Jul 28, 2017 | 122.95 | 125.11 | 121.89 | 124.67 | 1,437,214 | +1.68(+1.37%) |
Jul 27, 2017 | 125.33 | 125.33 | 122.70 | 122.98 | 1,409,039 | -1.86(-1.49%) |
Jul 26, 2017 | 122.99 | 125.90 | 120.82 | 124.84 | 3,074,566 | +5.01(+4.18%) |
Jul 25, 2017 | 120.34 | 120.75 | 119.23 | 119.82 | 1,229,242 | +1.10(+0.93%) |
Jul 24, 2017 | 117.58 | 118.84 | 117.48 | 118.72 | 808,373 | +1.05(+0.89%) |
Jul 21, 2017 | 117.94 | 118.57 | 117.44 | 117.67 | 973,931 | -0.39(-0.33%) |
Jul 20, 2017 | 118.55 | 117.19 | 118.05 | 873,645 | +0.65(+0.55%) | |
Jul 19, 2017 | 116.43 | 117.92 | 116.24 | 117.41 | 1,323,147 | +1.27(+1.09%) |
Jul 18, 2017 | 115.51 | 116.18 | 114.80 | 116.14 | 1,481,232 | -0.13(-0.11%) |
Jul 17, 2017 | 116.12 | 117.05 | 115.91 | 116.27 | 829,339 | -0.02(-0.02%) |
Jul 14, 2017 | 114.32 | 116.92 | 114.27 | 116.28 | 933,149 | +0.47(+0.41%) |
Jul 13, 2017 | 115.40 | 116.06 | 114.83 | 115.81 | 776,113 | +0.76(+0.66%) |
Jul 12, 2017 | 113.60 | 115.33 | 113.56 | 115.05 | 1,149,615 | +1.61(+1.42%) |
Jul 11, 2017 | 114.90 | 114.97 | 112.68 | 113.44 | 908,672 | -1.22(-1.06%) |
Jul 10, 2017 | 113.18 | 115.21 | 112.65 | 114.65 | 807,571 | +1.33(+1.17%) |
Jul 07, 2017 | 111.56 | 113.66 | 111.31 | 113.32 | 734,690 | +1.86(+1.67%) |
Jul 06, 2017 | 113.01 | 113.44 | 111.23 | 111.46 | 923,942 | -1.71(-1.51%) |
Jul 05, 2017 | 112.53 | 113.64 | 111.55 | 113.17 | 1,038,134 | +0.85(+0.76%) |
Jul 03, 2017 | 110.93 | 113.48 | 110.52 | 112.31 | 625,042 | +2.46(+2.24%) |
Jun 30, 2017 | 111.03 | 111.38 | 109.73 | 109.86 | 965,728 | -0.63(-0.57%) |
Jun 29, 2017 | 112.60 | 113.29 | 109.80 | 110.48 | 1,044,034 | -0.34(-0.30%) |
Jun 28, 2017 | 109.61 | 111.58 | 109.59 | 110.82 | 1,049,854 | +2.26(+2.08%) |
Jun 27, 2017 | 109.43 | 110.00 | 108.50 | 108.56 | 1,108,554 | -0.35(-0.32%) |
Jun 26, 2017 | 108.71 | 109.82 | 107.94 | 108.91 | 1,019,744 | +0.55(+0.51%) |
Jun 23, 2017 | 109.74 | 109.74 | 108.12 | 108.35 | 3,167,851 | -0.69(-0.63%) |
Jun 22, 2017 | 110.51 | 110.52 | 108.96 | 109.04 | 1,379,329 | -1.63(-1.47%) |
Jun 21, 2017 | 112.81 | 112.90 | 110.48 | 110.67 | 1,018,550 | -2.11(-1.87%) |
Jun 20, 2017 | 113.45 | 114.01 | 112.77 | 112.78 | 636,490 | -1.24(-1.09%) |
Jun 19, 2017 | 113.06 | 114.80 | 112.61 | 114.02 | 1,311,866 | +1.53(+1.36%) |
Jun 16, 2017 | 112.13 | 112.54 | 111.48 | 112.50 | 1,550,357 | +0.64(+0.57%) |
Jun 15, 2017 | 109.61 | 112.00 | 109.58 | 111.86 | 2,028,419 | +1.54(+1.39%) |
Jun 14, 2017 | 108.72 | 110.36 | 108.08 | 110.32 | 1,128,427 | +0.50(+0.46%) |
Jun 13, 2017 | 110.50 | 110.78 | 109.44 | 109.82 | 987,138 | -0.16(-0.14%) |
Jun 12, 2017 | 109.01 | 110.63 | 109.01 | 109.98 | 1,247,693 | +0.81(+0.74%) |
Jun 09, 2017 | 107.14 | 109.23 | 106.84 | 109.17 | 858,013 | +2.79(+2.62%) |
Jun 08, 2017 | 107.72 | 105.11 | 106.38 | 889,126 | +1.13(+1.07%) | |
Jun 07, 2017 | 104.94 | 105.82 | 104.61 | 105.25 | 964,854 | +0.89(+0.85%) |
Jun 06, 2017 | 104.48 | 105.19 | 103.66 | 104.36 | 812,709 | -1.11(-1.06%) |
Jun 05, 2017 | 105.80 | 106.92 | 105.38 | 105.47 | 810,710 | -0.40(-0.37%) |
Jun 02, 2017 | 105.38 | 106.39 | 104.25 | 105.87 | 1,807,627 | -0.40(-0.37%) |