Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 110.50 | 112.19 | 110.27 | 111.87 | 881,606 | +1.70(+1.54%) |
Aug 30, 2017 | 109.07 | 110.42 | 108.81 | 110.17 | 624,272 | +1.12(+1.03%) |
Aug 29, 2017 | 108.47 | 109.48 | 107.70 | 109.05 | 706,406 | +0.02(+0.02%) |
Aug 28, 2017 | 109.00 | 109.67 | 108.48 | 109.03 | 526,064 | +0.32(+0.29%) |
Aug 25, 2017 | 109.42 | 109.81 | 108.35 | 108.71 | 469,913 | -0.46(-0.42%) |
Aug 24, 2017 | 108.42 | 109.30 | 108.04 | 109.17 | 827,128 | +1.11(+1.03%) |
Aug 23, 2017 | 108.53 | 108.87 | 107.64 | 108.06 | 406,669 | -0.85(-0.78%) |
Aug 22, 2017 | 108.50 | 109.39 | 108.48 | 108.91 | 761,249 | +1.47(+1.37%) |
Aug 21, 2017 | 107.24 | 107.64 | 106.31 | 107.44 | 471,848 | +0.15(+0.14%) |
Aug 18, 2017 | 106.83 | 107.99 | 106.49 | 107.29 | 622,180 | +0.47(+0.44%) |
Aug 17, 2017 | 108.93 | 108.98 | 106.60 | 106.82 | 884,846 | -2.07(-1.90%) |
Aug 16, 2017 | 108.52 | 109.00 | 108.01 | 108.89 | 771,993 | +1.13(+1.05%) |
Aug 15, 2017 | 107.97 | 108.44 | 107.20 | 107.76 | 704,336 | -0.49(-0.45%) |
Aug 14, 2017 | 107.01 | 109.00 | 106.99 | 108.25 | 938,192 | +2.31(+2.18%) |
Aug 11, 2017 | 105.38 | 107.02 | 105.35 | 105.94 | 940,773 | +0.95(+0.90%) |
Aug 10, 2017 | 106.88 | 106.88 | 104.91 | 104.99 | 895,597 | -2.43(-2.26%) |
Aug 09, 2017 | 106.00 | 107.54 | 105.68 | 107.42 | 903,357 | +0.96(+0.90%) |
Aug 08, 2017 | 106.26 | 107.20 | 105.56 | 106.46 | 753,170 | -0.37(-0.35%) |
Aug 07, 2017 | 106.81 | 106.93 | 106.10 | 106.83 | 779,877 | +0.69(+0.65%) |
Aug 04, 2017 | 106.25 | 106.65 | 105.42 | 106.14 | 493,514 | +0.05(+0.05%) |
Aug 03, 2017 | 105.79 | 106.30 | 104.84 | 106.09 | 671,869 | +0.75(+0.71%) |
Aug 02, 2017 | 107.00 | 107.17 | 104.60 | 105.34 | 1,002,512 | -1.65(-1.54%) |
Aug 01, 2017 | 105.84 | 107.12 | 105.34 | 106.99 | 1,080,930 | +1.21(+1.14%) |
Jul 31, 2017 | 106.60 | 106.98 | 104.98 | 105.78 | 1,094,013 | -0.79(-0.74%) |
Jul 28, 2017 | 106.26 | 107.44 | 105.90 | 106.57 | 669,254 | +0.15(+0.14%) |
Jul 27, 2017 | 107.65 | 107.88 | 104.33 | 106.42 | 1,817,873 | -1.15(-1.07%) |
Jul 26, 2017 | 106.28 | 107.82 | 106.20 | 107.57 | 1,134,301 | +1.23(+1.16%) |
Jul 25, 2017 | 106.74 | 107.00 | 106.28 | 106.34 | 1,107,677 | -0.40(-0.37%) |
Jul 24, 2017 | 107.19 | 107.71 | 106.23 | 106.74 | 1,360,906 | +0.35(+0.33%) |
Jul 21, 2017 | 106.43 | 107.75 | 106.00 | 106.39 | 1,954,372 | -1.02(-0.95%) |
Jul 20, 2017 | 108.80 | 109.99 | 105.79 | 107.41 | 4,329,728 | -8.31(-7.18%) |
Jul 19, 2017 | 115.00 | 116.63 | 114.94 | 115.72 | 1,614,503 | +1.07(+0.93%) |
Jul 18, 2017 | 114.52 | 114.71 | 113.41 | 114.65 | 1,004,563 | +0.33(+0.29%) |
Jul 17, 2017 | 113.96 | 114.37 | 113.11 | 114.32 | 601,153 | +0.24(+0.21%) |
Jul 14, 2017 | 113.84 | 114.38 | 113.34 | 114.08 | 866,106 | +0.07(+0.06%) |
Jul 13, 2017 | 114.51 | 114.62 | 113.51 | 114.01 | 658,311 | -0.48(-0.42%) |
Jul 12, 2017 | 113.95 | 114.79 | 113.50 | 114.49 | 872,070 | +1.46(+1.29%) |
Jul 11, 2017 | 112.04 | 113.17 | 111.69 | 113.03 | 987,096 | +1.18(+1.05%) |
Jul 10, 2017 | 111.68 | 112.93 | 111.37 | 111.85 | 859,730 | +0.41(+0.37%) |
Jul 07, 2017 | 109.21 | 112.13 | 109.21 | 111.44 | 895,400 | +1.58(+1.44%) |
Jul 06, 2017 | 110.14 | 108.70 | 109.86 | 941,974 | -0.48(-0.44%) | |
Jul 05, 2017 | 109.50 | 110.83 | 108.94 | 110.34 | 962,481 | +2.24(+2.07%) |
Jul 03, 2017 | 110.26 | 108.07 | 108.10 | 574,183 | -0.98(-0.90%) | |
Jun 30, 2017 | 110.26 | 110.32 | 109.03 | 109.08 | 1,019,660 | -0.51(-0.47%) |
Jun 29, 2017 | 111.87 | 112.12 | 108.80 | 109.59 | 967,056 | -2.81(-2.50%) |
Jun 28, 2017 | 111.80 | 112.48 | 111.30 | 112.40 | 969,422 | +1.18(+1.06%) |
Jun 27, 2017 | 112.35 | 112.54 | 110.44 | 111.22 | 1,026,155 | -1.35(-1.20%) |
Jun 26, 2017 | 114.62 | 114.84 | 112.36 | 112.57 | 752,918 | -1.38(-1.21%) |
Jun 23, 2017 | 114.28 | 113.95 | 895,430 | +0.44(+0.39%) | ||
Jun 22, 2017 | 113.20 | 113.83 | 112.08 | 113.51 | 1,365,889 | +0.94(+0.84%) |
Jun 21, 2017 | 111.35 | 112.82 | 111.00 | 112.57 | 837,318 | +1.40(+1.26%) |
Jun 20, 2017 | 111.91 | 112.51 | 111.12 | 111.17 | 760,483 | -0.60(-0.54%) |
Jun 19, 2017 | 110.51 | 111.92 | 110.44 | 111.77 | 759,532 | +1.77(+1.61%) |
Jun 16, 2017 | 110.07 | 110.71 | 109.40 | 110.00 | 1,384,208 | -0.18(-0.16%) |
Jun 15, 2017 | 109.98 | 110.50 | 109.05 | 110.18 | 690,771 | -0.91(-0.82%) |
Jun 14, 2017 | 111.62 | 112.32 | 110.08 | 111.09 | 1,009,358 | +0.03(+0.03%) |
Jun 13, 2017 | 110.03 | 111.07 | 109.68 | 111.06 | 947,851 | +1.40(+1.28%) |
Jun 12, 2017 | 110.16 | 110.30 | 107.26 | 109.66 | 1,865,095 | -1.14(-1.03%) |
Jun 09, 2017 | 115.26 | 115.55 | 109.45 | 110.80 | 1,338,728 | -4.67(-4.04%) |
Jun 08, 2017 | 115.36 | 115.87 | 114.15 | 115.47 | 722,539 | +0.52(+0.45%) |
Jun 07, 2017 | 114.42 | 115.13 | 113.71 | 114.95 | 1,076,865 | +1.24(+1.09%) |
Jun 06, 2017 | 113.53 | 114.04 | 113.20 | 113.71 | 849,442 | +0.24(+0.21%) |
Jun 05, 2017 | 113.92 | 114.02 | 112.85 | 113.47 | 630,082 | +0.61(+0.54%) |
Jun 02, 2017 | 112.13 | 113.32 | 112.00 | 112.86 | 961,366 | +1.27(+1.14%) |