Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.59 | 105.89 | 104.30 | 105.29 | 1,336,474 | +1.16(+1.12%) |
Aug 30, 2017 | 103.94 | 104.18 | 103.19 | 104.12 | 1,172,205 | +0.17(+0.17%) |
Aug 29, 2017 | 103.55 | 104.25 | 103.08 | 103.95 | 764,359 | -0.06(-0.06%) |
Aug 28, 2017 | 104.64 | 104.72 | 103.50 | 104.02 | 835,229 | -0.28(-0.26%) |
Aug 25, 2017 | 104.57 | 104.98 | 104.23 | 104.29 | 814,410 | +0.31(+0.30%) |
Aug 24, 2017 | 103.96 | 105.00 | 103.57 | 103.98 | 1,078,726 | +0.53(+0.51%) |
Aug 23, 2017 | 104.15 | 104.50 | 103.15 | 103.45 | 1,430,210 | -1.55(-1.47%) |
Aug 22, 2017 | 103.89 | 105.12 | 103.69 | 105.00 | 1,780,638 | +1.10(+1.05%) |
Aug 21, 2017 | 102.85 | 104.28 | 102.78 | 103.90 | 1,368,277 | +1.28(+1.25%) |
Aug 18, 2017 | 103.63 | 103.63 | 102.58 | 102.62 | 1,124,508 | -0.96(-0.92%) |
Aug 17, 2017 | 104.12 | 105.12 | 103.52 | 103.58 | 1,161,531 | -0.61(-0.58%) |
Aug 16, 2017 | 104.74 | 105.31 | 104.06 | 104.19 | 1,649,690 | +0.10(+0.10%) |
Aug 15, 2017 | 104.13 | 104.48 | 103.35 | 104.09 | 1,471,703 | +0.42(+0.41%) |
Aug 14, 2017 | 103.73 | 104.72 | 103.04 | 103.66 | 1,039,428 | +0.75(+0.72%) |
Aug 11, 2017 | 101.75 | 103.53 | 101.58 | 102.92 | 1,624,923 | +1.45(+1.43%) |
Aug 10, 2017 | 103.58 | 103.69 | 101.44 | 101.47 | 2,409,196 | -2.52(-2.42%) |
Aug 09, 2017 | 104.99 | 105.30 | 103.40 | 103.99 | 2,010,488 | -2.01(-1.89%) |
Aug 08, 2017 | 107.88 | 107.88 | 105.56 | 106.00 | 1,683,361 | -1.98(-1.83%) |
Aug 07, 2017 | 108.65 | 108.71 | 107.66 | 107.98 | 876,439 | -0.68(-0.63%) |
Aug 04, 2017 | 108.05 | 108.80 | 107.19 | 108.66 | 1,842,982 | +0.71(+0.66%) |
Aug 03, 2017 | 108.00 | 108.87 | 107.24 | 107.95 | 2,210,426 | -0.49(-0.45%) |
Aug 02, 2017 | 110.81 | 110.88 | 108.16 | 108.44 | 2,776,395 | -2.42(-2.19%) |
Aug 01, 2017 | 112.23 | 112.23 | 110.80 | 110.86 | 2,344,855 | -0.92(-0.82%) |
Jul 31, 2017 | 113.97 | 113.97 | 111.55 | 111.78 | 2,453,718 | -2.27(-1.99%) |
Jul 28, 2017 | 114.95 | 115.14 | 113.94 | 114.05 | 1,653,071 | -1.53(-1.32%) |
Jul 27, 2017 | 117.56 | 117.57 | 115.07 | 115.58 | 4,110,150 | -3.00(-2.53%) |
Jul 26, 2017 | 118.69 | 119.13 | 118.40 | 118.58 | 1,436,128 | -0.06(-0.05%) |
Jul 25, 2017 | 119.04 | 119.26 | 118.11 | 118.65 | 1,317,626 | -0.02(-0.02%) |
Jul 24, 2017 | 119.61 | 119.73 | 117.84 | 118.66 | 1,968,011 | -0.76(-0.63%) |
Jul 21, 2017 | 119.36 | 119.97 | 119.02 | 119.42 | 990,786 | +0.13(+0.11%) |
Jul 20, 2017 | 121.14 | 119.17 | 119.29 | 2,787,004 | -1.47(-1.22%) | |
Jul 19, 2017 | 121.02 | 121.81 | 120.58 | 120.77 | 1,556,342 | -0.10(-0.08%) |
Jul 18, 2017 | 121.88 | 122.19 | 120.42 | 120.87 | 1,645,372 | -1.32(-1.08%) |
Jul 17, 2017 | 122.09 | 123.00 | 121.53 | 122.18 | 1,023,823 | +0.11(+0.09%) |
Jul 14, 2017 | 119.10 | 122.63 | 119.05 | 122.07 | 1,973,906 | +3.23(+2.72%) |
Jul 13, 2017 | 116.58 | 120.67 | 115.95 | 118.84 | 4,454,318 | +2.41(+2.07%) |
Jul 12, 2017 | 118.36 | 118.85 | 115.74 | 116.43 | 3,410,376 | -0.12(-0.10%) |
Jul 11, 2017 | 117.38 | 117.48 | 116.53 | 116.55 | 1,289,816 | -0.84(-0.71%) |
Jul 10, 2017 | 117.13 | 117.67 | 116.89 | 117.38 | 1,113,140 | +0.27(+0.23%) |
Jul 07, 2017 | 116.05 | 117.66 | 115.61 | 117.12 | 1,124,092 | +1.36(+1.18%) |
Jul 06, 2017 | 117.13 | 117.50 | 115.54 | 115.75 | 1,663,155 | -1.97(-1.68%) |
Jul 05, 2017 | 118.44 | 118.84 | 116.39 | 117.72 | 2,018,514 | -0.56(-0.48%) |
Jul 03, 2017 | 118.87 | 118.95 | 118.12 | 118.29 | 592,653 | -0.02(-0.02%) |
Jun 30, 2017 | 117.83 | 118.78 | 117.83 | 118.31 | 805,740 | +0.47(+0.40%) |
Jun 29, 2017 | 118.80 | 118.81 | 117.03 | 117.83 | 1,423,366 | -0.57(-0.48%) |
Jun 28, 2017 | 119.00 | 119.25 | 118.28 | 118.41 | 1,217,355 | +0.24(+0.20%) |
Jun 27, 2017 | 118.69 | 118.96 | 117.73 | 118.17 | 1,006,007 | -0.75(-0.63%) |
Jun 26, 2017 | 119.17 | 119.61 | 118.38 | 118.91 | 1,103,686 | -0.03(-0.02%) |
Jun 23, 2017 | 119.46 | 119.46 | 118.73 | 118.94 | 3,586,305 | -0.28(-0.23%) |
Jun 22, 2017 | 118.43 | 119.96 | 118.43 | 119.22 | 1,241,500 | +0.80(+0.68%) |
Jun 21, 2017 | 117.56 | 118.83 | 116.79 | 118.42 | 1,186,180 | +1.42(+1.21%) |
Jun 20, 2017 | 117.03 | 117.61 | 116.87 | 117.00 | 945,669 | +0.12(+0.10%) |
Jun 19, 2017 | 116.08 | 117.04 | 115.69 | 116.88 | 992,087 | +1.08(+0.93%) |
Jun 16, 2017 | 116.06 | 116.22 | 115.35 | 115.80 | 1,178,756 | +0.07(+0.06%) |
Jun 15, 2017 | 114.83 | 115.98 | 114.42 | 115.73 | 925,786 | +0.22(+0.19%) |
Jun 14, 2017 | 115.85 | 115.88 | 114.92 | 115.51 | 873,599 | +0.12(+0.10%) |
Jun 13, 2017 | 114.73 | 115.66 | 114.52 | 115.39 | 705,120 | +0.43(+0.38%) |
Jun 12, 2017 | 114.57 | 115.04 | 113.04 | 114.95 | 1,113,301 | -0.01(-0.01%) |
Jun 09, 2017 | 115.13 | 115.82 | 113.80 | 114.96 | 1,448,573 | -0.15(-0.13%) |
Jun 08, 2017 | 115.47 | 113.94 | 115.11 | 1,122,477 | +0.75(+0.66%) | |
Jun 07, 2017 | 114.50 | 114.71 | 113.94 | 114.36 | 908,712 | +0.17(+0.14%) |
Jun 06, 2017 | 113.58 | 114.44 | 113.58 | 114.19 | 1,216,461 | +0.22(+0.19%) |
Jun 05, 2017 | 114.35 | 114.35 | 113.29 | 113.97 | 1,120,130 | -0.01(-0.01%) |
Jun 02, 2017 | 111.97 | 114.36 | 111.97 | 113.98 | 1,516,050 | +1.17(+1.04%) |