Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 116.98 | 118.13 | 116.82 | 117.35 | 191,277 | +0.26(+0.22%) |
Aug 30, 2017 | 115.80 | 117.24 | 115.19 | 117.09 | 171,337 | +1.28(+1.11%) |
Aug 29, 2017 | 115.48 | 116.08 | 115.17 | 115.81 | 205,575 | -0.22(-0.19%) |
Aug 28, 2017 | 116.90 | 116.90 | 114.31 | 116.03 | 287,354 | -1.00(-0.85%) |
Aug 25, 2017 | 117.21 | 117.87 | 116.67 | 117.03 | 137,974 | -0.09(-0.08%) |
Aug 24, 2017 | 117.55 | 118.61 | 117.03 | 117.12 | 143,456 | -0.36(-0.31%) |
Aug 23, 2017 | 117.08 | 118.19 | 116.81 | 117.48 | 181,732 | -0.02(-0.02%) |
Aug 22, 2017 | 118.08 | 118.44 | 116.74 | 117.50 | 155,506 | -0.40(-0.34%) |
Aug 21, 2017 | 117.85 | 118.88 | 117.50 | 117.90 | 121,581 | -0.04(-0.03%) |
Aug 18, 2017 | 118.76 | 118.93 | 116.81 | 117.94 | 144,171 | -0.49(-0.41%) |
Aug 17, 2017 | 119.39 | 120.55 | 118.26 | 118.43 | 155,588 | -1.48(-1.23%) |
Aug 16, 2017 | 120.28 | 120.92 | 119.15 | 119.91 | 70,606 | -0.21(-0.17%) |
Aug 15, 2017 | 120.00 | 120.68 | 119.24 | 120.12 | 139,112 | +0.39(+0.33%) |
Aug 14, 2017 | 120.39 | 121.07 | 119.05 | 119.73 | 209,199 | -0.27(-0.22%) |
Aug 11, 2017 | 120.14 | 121.88 | 119.74 | 120.00 | 158,538 | -0.85(-0.70%) |
Aug 10, 2017 | 122.03 | 122.03 | 120.12 | 120.85 | 276,436 | -0.83(-0.68%) |
Aug 09, 2017 | 122.75 | 122.86 | 120.75 | 121.68 | 186,550 | -1.39(-1.13%) |
Aug 08, 2017 | 122.85 | 125.87 | 122.75 | 123.07 | 149,974 | -2.70(-2.15%) |
Aug 07, 2017 | 125.35 | 125.88 | 123.78 | 125.77 | 185,765 | +0.36(+0.29%) |
Aug 04, 2017 | 126.41 | 127.53 | 124.96 | 125.41 | 99,226 | -0.68(-0.54%) |
Aug 03, 2017 | 126.00 | 126.36 | 125.32 | 126.09 | 89,882 | +0.08(+0.06%) |
Aug 02, 2017 | 126.34 | 126.50 | 125.04 | 126.01 | 106,252 | +0.10(+0.08%) |
Aug 01, 2017 | 126.47 | 126.48 | 125.23 | 125.91 | 90,829 | +0.10(+0.08%) |
Jul 31, 2017 | 125.78 | 126.21 | 124.81 | 125.81 | 170,157 | +0.43(+0.34%) |
Jul 28, 2017 | 125.12 | 126.03 | 124.37 | 125.38 | 220,532 | +0.12(+0.10%) |
Jul 27, 2017 | 126.13 | 126.75 | 124.29 | 125.26 | 181,894 | -0.75(-0.60%) |
Jul 26, 2017 | 126.87 | 126.90 | 125.71 | 126.01 | 165,065 | -0.76(-0.60%) |
Jul 25, 2017 | 125.68 | 126.95 | 125.39 | 126.77 | 190,026 | +1.09(+0.87%) |
Jul 24, 2017 | 123.92 | 125.86 | 123.78 | 125.68 | 182,953 | +1.75(+1.41%) |
Jul 21, 2017 | 123.91 | 124.63 | 122.99 | 123.93 | 151,636 | -0.13(-0.10%) |
Jul 20, 2017 | 123.00 | 124.53 | 122.51 | 124.06 | 258,530 | +1.32(+1.08%) |
Jul 19, 2017 | 121.95 | 122.83 | 120.86 | 122.74 | 164,364 | +1.31(+1.08%) |
Jul 18, 2017 | 121.40 | 122.05 | 120.81 | 121.43 | 231,855 | -0.11(-0.09%) |
Jul 17, 2017 | 120.35 | 121.57 | 120.35 | 121.54 | 175,522 | +0.66(+0.55%) |
Jul 14, 2017 | 120.81 | 121.53 | 120.05 | 120.88 | 91,554 | -0.07(-0.06%) |
Jul 13, 2017 | 120.17 | 122.30 | 120.10 | 120.95 | 164,397 | +0.98(+0.82%) |
Jul 12, 2017 | 119.03 | 120.51 | 119.03 | 119.97 | 233,684 | +1.35(+1.14%) |
Jul 11, 2017 | 117.87 | 118.68 | 117.46 | 118.62 | 216,047 | +0.85(+0.72%) |
Jul 10, 2017 | 119.86 | 120.08 | 117.67 | 117.77 | 163,014 | -2.30(-1.92%) |
Jul 07, 2017 | 119.76 | 120.17 | 119.22 | 120.07 | 214,068 | +0.54(+0.45%) |
Jul 06, 2017 | 120.36 | 121.20 | 119.33 | 119.53 | 221,385 | -1.58(-1.30%) |
Jul 05, 2017 | 122.78 | 122.78 | 120.99 | 121.11 | 148,327 | -1.73(-1.41%) |
Jul 03, 2017 | 123.38 | 123.56 | 122.46 | 122.84 | 109,465 | +0.00(+0.00%) |
Jun 30, 2017 | 121.71 | 123.24 | 121.19 | 122.84 | 128,600 | +1.59(+1.31%) |
Jun 29, 2017 | 122.18 | 122.18 | 120.75 | 121.25 | 89,290 | -0.92(-0.75%) |
Jun 28, 2017 | 120.52 | 122.66 | 120.00 | 122.17 | 202,087 | +1.90(+1.58%) |
Jun 27, 2017 | 121.23 | 121.26 | 120.18 | 120.27 | 181,922 | -1.10(-0.91%) |
Jun 26, 2017 | 123.01 | 123.49 | 120.79 | 121.37 | 253,751 | -1.88(-1.53%) |
Jun 23, 2017 | 122.74 | 123.50 | 121.80 | 123.25 | 274,431 | +0.53(+0.43%) |
Jun 22, 2017 | 123.49 | 123.49 | 121.91 | 122.72 | 159,339 | -0.82(-0.66%) |
Jun 21, 2017 | 124.44 | 125.25 | 123.24 | 123.54 | 153,296 | -0.42(-0.34%) |
Jun 20, 2017 | 125.58 | 125.58 | 123.67 | 123.96 | 117,877 | -1.57(-1.25%) |
Jun 19, 2017 | 125.43 | 126.45 | 124.28 | 125.53 | 198,652 | +0.05(+0.04%) |
Jun 16, 2017 | 124.26 | 126.07 | 123.48 | 125.48 | 242,369 | +0.84(+0.67%) |
Jun 15, 2017 | 123.92 | 125.11 | 123.12 | 124.64 | 127,070 | -0.15(-0.12%) |
Jun 14, 2017 | 126.23 | 126.23 | 124.30 | 124.79 | 125,321 | -0.81(-0.64%) |
Jun 13, 2017 | 125.27 | 126.25 | 124.74 | 125.60 | 192,257 | -0.45(-0.36%) |
Jun 12, 2017 | 126.07 | 126.49 | 125.01 | 126.05 | 111,644 | +0.10(+0.08%) |
Jun 09, 2017 | 125.63 | 127.52 | 125.25 | 125.95 | 253,014 | +0.06(+0.05%) |
Jun 08, 2017 | 126.29 | 126.94 | 124.74 | 125.89 | 109,089 | +0.25(+0.20%) |
Jun 07, 2017 | 126.23 | 127.09 | 125.51 | 125.64 | 114,754 | -0.91(-0.72%) |
Jun 06, 2017 | 125.93 | 127.07 | 125.62 | 126.55 | 119,300 | +0.29(+0.23%) |
Jun 05, 2017 | 127.87 | 128.04 | 125.80 | 126.26 | 145,883 | -1.18(-0.93%) |
Jun 02, 2017 | 128.22 | 128.34 | 127.17 | 127.44 | 103,264 | -0.32(-0.25%) |