Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.60 | 104.93 | 104.60 | 104.83 | 8,133 | +0.30(+0.28%) |
Aug 30, 2017 | 104.28 | 104.59 | 104.23 | 104.53 | 52,234 | +0.21(+0.20%) |
Aug 29, 2017 | 103.86 | 104.37 | 103.86 | 104.33 | 13,462 | +0.08(+0.07%) |
Aug 28, 2017 | 104.54 | 104.62 | 103.95 | 104.25 | 56,371 | -0.20(-0.19%) |
Aug 25, 2017 | 104.68 | 104.85 | 104.44 | 104.45 | 13,747 | +0.20(+0.19%) |
Aug 24, 2017 | 105.00 | 105.00 | 104.25 | 104.25 | 9,627 | -0.72(-0.69%) |
Aug 23, 2017 | 105.07 | 105.12 | 104.90 | 104.97 | 7,037 | -0.30(-0.28%) |
Aug 22, 2017 | 105.10 | 105.33 | 105.05 | 105.26 | 19,760 | +0.30(+0.28%) |
Aug 21, 2017 | 104.76 | 105.05 | 104.53 | 104.97 | 25,773 | +0.24(+0.23%) |
Aug 18, 2017 | 104.96 | 105.09 | 104.64 | 104.72 | 42,528 | -0.52(-0.49%) |
Aug 17, 2017 | 106.34 | 106.54 | 105.24 | 105.24 | 32,635 | -1.34(-1.26%) |
Aug 16, 2017 | 106.27 | 106.64 | 106.27 | 106.59 | 19,238 | +0.46(+0.43%) |
Aug 15, 2017 | 105.90 | 106.21 | 105.82 | 106.13 | 20,316 | +0.16(+0.15%) |
Aug 14, 2017 | 105.48 | 106.13 | 105.48 | 105.97 | 57,026 | +0.82(+0.78%) |
Aug 11, 2017 | 105.02 | 105.54 | 105.01 | 105.15 | 19,173 | +0.19(+0.18%) |
Aug 10, 2017 | 105.52 | 105.54 | 104.96 | 104.96 | 39,518 | -0.89(-0.84%) |
Aug 09, 2017 | 105.64 | 105.87 | 105.50 | 105.84 | 41,962 | +0.01(+0.01%) |
Aug 08, 2017 | 106.09 | 106.32 | 105.79 | 105.83 | 15,910 | -0.23(-0.22%) |
Aug 07, 2017 | 105.52 | 106.08 | 105.52 | 106.07 | 27,827 | +0.60(+0.57%) |
Aug 04, 2017 | 105.62 | 105.62 | 105.31 | 105.47 | 69,018 | -0.09(-0.08%) |
Aug 03, 2017 | 105.24 | 105.96 | 105.24 | 105.56 | 84,767 | +0.28(+0.26%) |
Aug 02, 2017 | 105.28 | 105.31 | 104.91 | 105.28 | 179,588 | -0.09(-0.08%) |
Aug 01, 2017 | 105.69 | 105.87 | 105.34 | 105.37 | 1,029,657 | -0.34(-0.32%) |
Jul 31, 2017 | 106.06 | 106.06 | 105.50 | 105.70 | 80,038 | -0.30(-0.29%) |
Jul 28, 2017 | 106.72 | 106.87 | 104.85 | 106.01 | 55,896 | -0.99(-0.92%) |
Jul 27, 2017 | 106.72 | 107.00 | 106.35 | 107.00 | 54,180 | +0.56(+0.53%) |
Jul 26, 2017 | 106.44 | 106.57 | 106.18 | 106.43 | 29,981 | -0.09(-0.09%) |
Jul 25, 2017 | 106.32 | 106.53 | 106.21 | 106.53 | 28,846 | +0.46(+0.43%) |
Jul 24, 2017 | 106.25 | 106.27 | 106.04 | 106.07 | 5,769 | -0.46(-0.44%) |
Jul 21, 2017 | 105.97 | 106.55 | 105.97 | 106.54 | 24,258 | +0.22(+0.20%) |
Jul 20, 2017 | 106.35 | 106.60 | 106.26 | 106.32 | 123,423 | -0.05(-0.05%) |
Jul 19, 2017 | 105.83 | 106.37 | 105.83 | 106.37 | 76,963 | +0.57(+0.54%) |
Jul 18, 2017 | 105.67 | 105.86 | 105.53 | 105.80 | 130,651 | +0.07(+0.07%) |
Jul 17, 2017 | 105.66 | 105.86 | 105.58 | 105.73 | 559,106 | +0.09(+0.09%) |
Jul 14, 2017 | 105.22 | 105.78 | 105.22 | 105.64 | 29,338 | +0.69(+0.65%) |
Jul 13, 2017 | 105.11 | 105.59 | 104.90 | 104.95 | 36,871 | -0.17(-0.17%) |
Jul 12, 2017 | 104.97 | 105.30 | 104.97 | 105.12 | 16,417 | +0.65(+0.62%) |
Jul 11, 2017 | 104.62 | 104.65 | 104.10 | 104.47 | 24,556 | -0.29(-0.27%) |
Jul 10, 2017 | 104.85 | 105.16 | 104.65 | 104.76 | 30,847 | -0.15(-0.14%) |
Jul 07, 2017 | 104.59 | 105.07 | 104.56 | 104.91 | 54,171 | +0.50(+0.47%) |
Jul 06, 2017 | 104.98 | 104.98 | 104.36 | 104.41 | 37,195 | -0.89(-0.85%) |
Jul 05, 2017 | 105.59 | 105.59 | 105.17 | 105.31 | 82,044 | -0.29(-0.27%) |
Jul 03, 2017 | 105.81 | 106.14 | 105.56 | 105.59 | 112,231 | -0.01(-0.01%) |
Jun 30, 2017 | 105.26 | 105.91 | 105.26 | 105.60 | 21,392 | +0.79(+0.75%) |
Jun 29, 2017 | 105.89 | 105.89 | 104.56 | 104.81 | 12,458 | -1.17(-1.11%) |
Jun 28, 2017 | 105.89 | 106.34 | 105.88 | 105.98 | 22,914 | +0.55(+0.52%) |
Jun 27, 2017 | 106.36 | 106.36 | 105.44 | 105.44 | 75,147 | -1.26(-1.18%) |
Jun 26, 2017 | 106.69 | 106.88 | 106.63 | 106.69 | 41,939 | +0.27(+0.25%) |
Jun 23, 2017 | 106.15 | 106.61 | 106.13 | 106.42 | 217,941 | +0.31(+0.29%) |
Jun 22, 2017 | 106.38 | 106.39 | 106.10 | 106.11 | 12,064 | -0.25(-0.24%) |
Jun 21, 2017 | 106.70 | 106.70 | 106.29 | 106.36 | 18,637 | -0.29(-0.28%) |
Jun 20, 2017 | 107.23 | 107.23 | 106.66 | 106.66 | 10,724 | -0.51(-0.47%) |
Jun 19, 2017 | 106.86 | 107.19 | 106.47 | 107.17 | 22,556 | +0.57(+0.53%) |
Jun 16, 2017 | 106.96 | 106.96 | 106.08 | 106.60 | 20,146 | -0.42(-0.40%) |
Jun 15, 2017 | 106.41 | 107.09 | 106.36 | 107.02 | 12,390 | +0.04(+0.04%) |
Jun 14, 2017 | 106.92 | 107.25 | 106.66 | 106.98 | 45,839 | +0.49(+0.46%) |
Jun 13, 2017 | 106.25 | 106.55 | 105.90 | 106.48 | 21,086 | +0.47(+0.44%) |
Jun 12, 2017 | 105.91 | 106.23 | 105.83 | 106.02 | 21,307 | +0.07(+0.07%) |
Jun 09, 2017 | 106.22 | 106.36 | 105.67 | 105.95 | 83,783 | -0.28(-0.27%) |
Jun 08, 2017 | 106.86 | 106.86 | 106.05 | 106.23 | 54,433 | -0.74(-0.69%) |
Jun 07, 2017 | 106.76 | 107.04 | 106.75 | 106.98 | 95,681 | +0.16(+0.15%) |
Jun 06, 2017 | 106.79 | 107.03 | 106.69 | 106.81 | 30,077 | -0.14(-0.13%) |
Jun 05, 2017 | 106.83 | 106.98 | 106.51 | 106.95 | 54,435 | +0.11(+0.10%) |
Jun 02, 2017 | 106.67 | 106.99 | 106.30 | 106.84 | 121,796 | +0.32(+0.30%) |