Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 119.63 | 120.19 | 118.81 | 119.72 | 3,979,041 | +0.12(+0.10%) |
Aug 30, 2017 | 118.95 | 119.86 | 118.31 | 119.60 | 5,214,285 | +0.90(+0.76%) |
Aug 29, 2017 | 115.06 | 118.74 | 114.44 | 118.70 | 5,572,531 | +3.37(+2.92%) |
Aug 28, 2017 | 115.29 | 115.78 | 115.19 | 115.33 | 3,479,864 | +0.26(+0.23%) |
Aug 25, 2017 | 115.78 | 116.09 | 115.02 | 115.07 | 2,246,101 | -0.23(-0.20%) |
Aug 24, 2017 | 117.21 | 117.21 | 114.95 | 115.30 | 4,331,020 | -1.73(-1.48%) |
Aug 23, 2017 | 115.41 | 118.87 | 114.93 | 117.03 | 6,203,364 | +1.34(+1.16%) |
Aug 22, 2017 | 115.58 | 115.83 | 115.03 | 115.69 | 2,406,466 | +0.41(+0.36%) |
Aug 21, 2017 | 115.62 | 115.70 | 114.68 | 115.28 | 1,913,168 | -0.20(-0.17%) |
Aug 18, 2017 | 116.04 | 116.27 | 115.35 | 115.48 | 2,760,448 | -0.62(-0.53%) |
Aug 17, 2017 | 117.78 | 117.78 | 116.08 | 116.10 | 2,721,933 | -1.90(-1.61%) |
Aug 16, 2017 | 115.92 | 118.10 | 115.82 | 118.00 | 3,452,396 | +2.04(+1.76%) |
Aug 15, 2017 | 117.12 | 117.12 | 115.71 | 115.96 | 2,285,052 | -1.19(-1.02%) |
Aug 14, 2017 | 117.30 | 117.55 | 116.94 | 117.15 | 1,856,033 | +0.26(+0.22%) |
Aug 11, 2017 | 117.00 | 117.76 | 116.35 | 116.89 | 2,090,943 | +0.13(+0.11%) |
Aug 10, 2017 | 117.28 | 116.09 | 116.76 | 3,158,445 | -0.44(-0.38%) | |
Aug 09, 2017 | 118.57 | 118.75 | 117.03 | 117.20 | 3,183,378 | -0.99(-0.84%) |
Aug 08, 2017 | 118.45 | 118.99 | 118.01 | 118.19 | 2,766,844 | -0.33(-0.28%) |
Aug 07, 2017 | 119.31 | 119.75 | 117.86 | 118.52 | 4,975,676 | -2.97(-2.44%) |
Aug 04, 2017 | 121.22 | 121.66 | 120.65 | 121.49 | 1,803,647 | +0.39(+0.32%) |
Aug 03, 2017 | 120.38 | 121.11 | 119.86 | 121.10 | 2,031,171 | +0.75(+0.62%) |
Aug 02, 2017 | 118.80 | 120.39 | 118.66 | 120.35 | 2,339,443 | +1.47(+1.24%) |
Aug 01, 2017 | 119.00 | 119.25 | 118.36 | 118.88 | 1,552,745 | +0.31(+0.26%) |
Jul 31, 2017 | 119.16 | 119.34 | 118.44 | 118.57 | 2,172,277 | -0.30(-0.25%) |
Jul 28, 2017 | 118.79 | 119.45 | 118.29 | 118.87 | 2,150,812 | +0.18(+0.15%) |
Jul 27, 2017 | 119.37 | 119.42 | 117.85 | 118.69 | 4,257,311 | -0.85(-0.71%) |
Jul 26, 2017 | 120.42 | 120.57 | 119.29 | 119.54 | 2,993,911 | -0.88(-0.73%) |
Jul 25, 2017 | 121.90 | 122.00 | 119.99 | 120.42 | 4,801,375 | -2.71(-2.20%) |
Jul 24, 2017 | 123.49 | 123.75 | 122.85 | 123.13 | 3,678,887 | -0.36(-0.29%) |
Jul 21, 2017 | 122.29 | 123.50 | 121.86 | 123.49 | 2,472,453 | +1.04(+0.85%) |
Jul 20, 2017 | 123.26 | 122.34 | 122.45 | 1,831,404 | -0.63(-0.51%) | |
Jul 19, 2017 | 123.05 | 123.23 | 122.55 | 123.08 | 1,710,969 | +0.45(+0.37%) |
Jul 18, 2017 | 122.82 | 122.91 | 121.93 | 122.63 | 1,881,837 | -0.48(-0.39%) |
Jul 17, 2017 | 123.73 | 123.73 | 122.99 | 123.11 | 1,842,384 | -0.30(-0.24%) |
Jul 14, 2017 | 123.44 | 123.64 | 122.79 | 123.41 | 1,779,510 | +0.34(+0.28%) |
Jul 13, 2017 | 123.67 | 123.73 | 122.83 | 123.07 | 2,687,848 | -0.64(-0.52%) |
Jul 12, 2017 | 124.02 | 124.79 | 123.66 | 123.71 | 2,376,885 | +0.17(+0.14%) |
Jul 11, 2017 | 123.16 | 123.68 | 122.36 | 123.54 | 1,953,382 | +0.48(+0.39%) |
Jul 10, 2017 | 122.73 | 123.74 | 122.34 | 123.06 | 2,053,102 | +0.45(+0.37%) |
Jul 07, 2017 | 122.28 | 122.90 | 122.04 | 122.61 | 1,762,923 | +0.72(+0.59%) |
Jul 06, 2017 | 122.56 | 123.00 | 121.88 | 121.89 | 3,058,197 | -0.90(-0.73%) |
Jul 05, 2017 | 122.37 | 123.01 | 122.17 | 122.79 | 1,737,984 | +0.71(+0.58%) |
Jul 03, 2017 | 122.61 | 123.15 | 122.06 | 122.08 | 1,156,229 | -0.03(-0.02%) |
Jun 30, 2017 | 122.01 | 122.64 | 121.62 | 122.11 | 2,410,162 | +0.46(+0.38%) |
Jun 29, 2017 | 122.42 | 122.46 | 120.62 | 121.65 | 2,358,596 | -0.85(-0.69%) |
Jun 28, 2017 | 122.07 | 122.60 | 121.69 | 122.50 | 1,801,211 | +0.91(+0.75%) |
Jun 27, 2017 | 121.92 | 122.14 | 121.51 | 121.59 | 1,703,582 | -0.28(-0.23%) |
Jun 26, 2017 | 122.41 | 123.09 | 121.81 | 121.87 | 1,644,762 | -0.35(-0.29%) |
Jun 23, 2017 | 122.01 | 122.44 | 121.49 | 122.22 | 3,851,062 | +0.05(+0.04%) |
Jun 22, 2017 | 121.83 | 122.96 | 121.82 | 122.17 | 3,016,460 | +0.42(+0.34%) |
Jun 21, 2017 | 121.97 | 122.20 | 121.49 | 121.75 | 2,732,377 | +0.24(+0.20%) |
Jun 20, 2017 | 121.56 | 122.52 | 121.47 | 121.51 | 2,683,438 | -0.34(-0.28%) |
Jun 19, 2017 | 121.23 | 122.26 | 121.00 | 121.85 | 3,393,900 | +1.42(+1.18%) |
Jun 16, 2017 | 121.11 | 121.72 | 120.26 | 120.43 | 4,540,870 | -0.32(-0.27%) |
Jun 15, 2017 | 119.83 | 120.92 | 119.79 | 120.75 | 1,947,559 | +0.74(+0.62%) |
Jun 14, 2017 | 120.06 | 120.41 | 119.60 | 120.01 | 1,769,808 | -0.05(-0.04%) |
Jun 13, 2017 | 119.93 | 120.16 | 119.59 | 120.06 | 2,357,026 | +0.18(+0.15%) |
Jun 12, 2017 | 120.25 | 120.55 | 119.35 | 119.88 | 3,064,407 | -0.76(-0.63%) |
Jun 09, 2017 | 120.17 | 120.82 | 119.81 | 120.64 | 2,129,820 | +0.70(+0.58%) |
Jun 08, 2017 | 120.51 | 119.08 | 119.94 | 3,548,655 | +0.16(+0.13%) | |
Jun 07, 2017 | 120.63 | 120.67 | 119.37 | 119.78 | 1,796,229 | -0.34(-0.28%) |
Jun 06, 2017 | 120.37 | 120.83 | 119.66 | 120.12 | 2,987,400 | -0.86(-0.71%) |
Jun 05, 2017 | 122.27 | 122.35 | 120.93 | 120.98 | 3,202,705 | -1.14(-0.93%) |
Jun 02, 2017 | 122.07 | 122.85 | 121.71 | 122.12 | 2,398,087 | +0.33(+0.27%) |