Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 119.65 | 120.42 | 118.61 | 119.16 | 2,669,069 | -0.46(-0.39%) |
Aug 30, 2017 | 117.12 | 119.73 | 116.77 | 119.62 | 2,236,548 | +2.69(+2.30%) |
Aug 29, 2017 | 115.20 | 117.13 | 114.96 | 116.93 | 1,327,594 | +0.49(+0.42%) |
Aug 28, 2017 | 115.25 | 116.75 | 114.69 | 116.44 | 1,810,182 | +1.77(+1.54%) |
Aug 25, 2017 | 116.42 | 113.48 | 114.68 | 2,249,447 | -0.87(-0.76%) | |
Aug 24, 2017 | 116.21 | 116.63 | 113.76 | 115.55 | 1,369,145 | -0.35(-0.30%) |
Aug 23, 2017 | 116.36 | 117.07 | 115.28 | 115.90 | 1,323,320 | -0.83(-0.71%) |
Aug 22, 2017 | 115.02 | 118.13 | 114.96 | 116.73 | 2,562,317 | +2.15(+1.87%) |
Aug 21, 2017 | 114.60 | 115.14 | 113.88 | 114.59 | 1,884,853 | -0.04(-0.03%) |
Aug 18, 2017 | 113.76 | 115.57 | 113.23 | 114.63 | 1,949,599 | +0.40(+0.35%) |
Aug 17, 2017 | 116.89 | 117.17 | 114.22 | 114.22 | 1,829,126 | -2.73(-2.33%) |
Aug 16, 2017 | 115.22 | 117.28 | 114.77 | 116.95 | 2,139,234 | +1.78(+1.55%) |
Aug 15, 2017 | 114.97 | 115.35 | 114.33 | 115.17 | 1,068,770 | +0.31(+0.27%) |
Aug 14, 2017 | 114.46 | 115.47 | 114.16 | 114.85 | 2,946,852 | +1.63(+1.44%) |
Aug 11, 2017 | 111.55 | 113.74 | 111.32 | 113.22 | 1,616,133 | +1.43(+1.28%) |
Aug 10, 2017 | 113.19 | 113.48 | 111.52 | 111.79 | 3,007,754 | -2.08(-1.83%) |
Aug 09, 2017 | 113.32 | 114.57 | 112.54 | 113.87 | 1,743,020 | -0.38(-0.33%) |
Aug 08, 2017 | 114.25 | 114.87 | 113.78 | 114.25 | 1,331,672 | -0.45(-0.39%) |
Aug 07, 2017 | 115.33 | 115.69 | 114.26 | 114.70 | 1,919,953 | -0.25(-0.22%) |
Aug 04, 2017 | 116.56 | 114.65 | 114.96 | 2,387,370 | -1.60(-1.37%) | |
Aug 03, 2017 | 115.12 | 116.93 | 114.72 | 116.56 | 2,986,656 | +1.98(+1.73%) |
Aug 02, 2017 | 114.85 | 115.16 | 111.64 | 114.58 | 3,143,286 | -0.09(-0.08%) |
Aug 01, 2017 | 115.30 | 115.36 | 114.19 | 114.67 | 2,537,027 | +0.18(+0.15%) |
Jul 31, 2017 | 116.75 | 116.95 | 114.25 | 114.49 | 3,008,882 | -1.48(-1.28%) |
Jul 28, 2017 | 111.80 | 116.46 | 111.31 | 115.97 | 5,110,798 | +0.64(+0.55%) |
Jul 27, 2017 | 116.72 | 117.93 | 113.82 | 115.33 | 9,128,204 | -0.39(-0.34%) |
Jul 26, 2017 | 113.23 | 115.83 | 112.97 | 115.72 | 4,608,688 | +4.26(+3.82%) |
Jul 25, 2017 | 111.77 | 112.31 | 111.13 | 111.47 | 2,789,251 | -0.09(-0.08%) |
Jul 24, 2017 | 110.06 | 111.77 | 110.06 | 111.56 | 2,839,292 | +1.50(+1.36%) |
Jul 21, 2017 | 109.35 | 110.73 | 109.12 | 110.06 | 2,482,745 | +0.25(+0.22%) |
Jul 20, 2017 | 110.02 | 108.25 | 109.81 | 2,185,955 | +0.38(+0.35%) | |
Jul 19, 2017 | 108.30 | 109.50 | 107.69 | 109.43 | 2,547,536 | +1.28(+1.18%) |
Jul 18, 2017 | 107.88 | 108.79 | 107.37 | 108.15 | 1,946,290 | +0.82(+0.77%) |
Jul 17, 2017 | 106.92 | 108.30 | 106.62 | 107.33 | 1,719,805 | +0.44(+0.41%) |
Jul 14, 2017 | 107.50 | 108.21 | 106.65 | 106.89 | 1,347,885 | +0.01(+0.01%) |
Jul 13, 2017 | 108.69 | 109.46 | 106.82 | 106.88 | 1,744,390 | -1.67(-1.54%) |
Jul 12, 2017 | 107.39 | 108.76 | 106.95 | 108.55 | 1,982,455 | +2.22(+2.08%) |
Jul 11, 2017 | 105.56 | 107.59 | 105.03 | 106.33 | 2,334,867 | +0.57(+0.54%) |
Jul 10, 2017 | 105.76 | 106.59 | 104.95 | 105.76 | 2,231,424 | +0.38(+0.36%) |
Jul 07, 2017 | 104.23 | 106.38 | 103.50 | 105.38 | 2,194,841 | +1.67(+1.61%) |
Jul 06, 2017 | 104.02 | 105.06 | 103.47 | 103.71 | 2,520,165 | -0.99(-0.95%) |
Jul 05, 2017 | 103.91 | 105.22 | 103.32 | 104.70 | 2,880,442 | +1.31(+1.27%) |
Jul 03, 2017 | 104.46 | 104.94 | 103.18 | 103.39 | 1,688,994 | -0.29(-0.28%) |
Jun 30, 2017 | 105.36 | 103.64 | 103.68 | 3,279,710 | -0.94(-0.90%) | |
Jun 29, 2017 | 106.08 | 106.62 | 103.48 | 104.62 | 3,895,487 | -2.09(-1.96%) |
Jun 28, 2017 | 106.60 | 107.09 | 104.68 | 106.71 | 3,741,130 | +0.48(+0.45%) |
Jun 27, 2017 | 109.20 | 109.77 | 106.05 | 106.23 | 3,118,041 | -3.47(-3.16%) |
Jun 26, 2017 | 108.86 | 110.47 | 108.25 | 109.70 | 2,494,437 | +0.97(+0.89%) |
Jun 23, 2017 | 108.63 | 108.73 | 7,604,455 | -1.72(-1.55%) | ||
Jun 22, 2017 | 111.32 | 111.33 | 109.21 | 110.45 | 2,427,155 | -0.54(-0.49%) |
Jun 21, 2017 | 112.13 | 112.48 | 109.67 | 110.99 | 3,114,083 | -0.29(-0.26%) |
Jun 20, 2017 | 111.24 | 112.90 | 111.11 | 111.28 | 2,763,744 | -0.18(-0.16%) |
Jun 19, 2017 | 109.04 | 111.67 | 109.04 | 111.46 | 2,948,182 | +3.08(+2.84%) |
Jun 16, 2017 | 108.58 | 110.34 | 107.95 | 108.38 | 9,797,104 | -0.02(-0.02%) |
Jun 15, 2017 | 106.15 | 108.89 | 105.26 | 108.40 | 3,778,420 | +0.50(+0.46%) |
Jun 14, 2017 | 108.04 | 108.97 | 106.58 | 107.90 | 2,214,481 | +0.04(+0.04%) |
Jun 13, 2017 | 108.20 | 108.82 | 106.00 | 107.86 | 2,793,837 | +1.06(+0.99%) |
Jun 12, 2017 | 107.19 | 109.03 | 103.50 | 106.80 | 5,951,492 | -1.53(-1.41%) |
Jun 09, 2017 | 112.63 | 113.14 | 104.97 | 108.33 | 5,850,974 | -3.76(-3.35%) |
Jun 08, 2017 | 113.80 | 113.80 | 111.06 | 112.09 | 3,358,638 | -1.06(-0.94%) |
Jun 07, 2017 | 112.63 | 113.31 | 112.03 | 113.15 | 2,528,831 | +1.65(+1.48%) |
Jun 06, 2017 | 112.33 | 113.17 | 111.40 | 111.50 | 2,557,687 | -0.98(-0.87%) |
Jun 05, 2017 | 112.47 | 112.91 | 111.99 | 112.48 | 1,916,753 | +0.17(+0.15%) |
Jun 02, 2017 | 111.66 | 112.33 | 111.02 | 112.31 | 1,909,428 | +0.64(+0.57%) |