Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 106.64 | 107.08 | 106.16 | 106.45 | 2,378,399 | +0.40(+0.38%) |
Aug 30, 2017 | 104.52 | 106.45 | 104.36 | 106.05 | 2,368,774 | +1.52(+1.46%) |
Aug 29, 2017 | 105.79 | 105.96 | 104.52 | 104.52 | 1,836,562 | -1.81(-1.71%) |
Aug 28, 2017 | 105.99 | 107.44 | 105.95 | 106.34 | 1,533,753 | -0.08(-0.07%) |
Aug 25, 2017 | 105.66 | 106.69 | 105.00 | 106.41 | 1,687,730 | +1.13(+1.07%) |
Aug 24, 2017 | 105.68 | 105.69 | 104.90 | 105.28 | 1,414,024 | -0.07(-0.06%) |
Aug 23, 2017 | 105.76 | 106.09 | 104.57 | 105.35 | 1,644,361 | -1.02(-0.96%) |
Aug 22, 2017 | 103.90 | 106.45 | 103.90 | 106.37 | 2,765,418 | +2.95(+2.85%) |
Aug 21, 2017 | 103.22 | 103.94 | 102.50 | 103.42 | 2,219,941 | +0.20(+0.20%) |
Aug 18, 2017 | 103.30 | 103.75 | 102.62 | 103.21 | 1,765,206 | -0.19(-0.18%) |
Aug 17, 2017 | 104.38 | 104.72 | 103.32 | 103.40 | 1,479,136 | -1.21(-1.16%) |
Aug 16, 2017 | 104.30 | 104.96 | 103.93 | 104.61 | 1,775,567 | +0.54(+0.52%) |
Aug 15, 2017 | 105.59 | 105.59 | 104.06 | 104.08 | 1,902,061 | -1.55(-1.46%) |
Aug 14, 2017 | 104.61 | 105.73 | 104.21 | 105.62 | 2,011,783 | +1.76(+1.70%) |
Aug 11, 2017 | 103.74 | 104.59 | 103.46 | 103.86 | 1,626,513 | -0.05(-0.05%) |
Aug 10, 2017 | 104.72 | 104.96 | 103.59 | 103.91 | 2,580,386 | -1.14(-1.08%) |
Aug 09, 2017 | 103.57 | 105.73 | 103.44 | 105.05 | 2,436,471 | +0.99(+0.96%) |
Aug 08, 2017 | 104.57 | 105.07 | 103.74 | 104.06 | 1,761,839 | -0.59(-0.56%) |
Aug 07, 2017 | 105.10 | 105.57 | 104.44 | 104.65 | 1,445,901 | -0.21(-0.20%) |
Aug 04, 2017 | 104.96 | 105.45 | 104.44 | 104.86 | 1,677,698 | +0.32(+0.31%) |
Aug 03, 2017 | 105.89 | 105.89 | 103.80 | 104.53 | 2,719,931 | -0.95(-0.90%) |
Aug 02, 2017 | 105.59 | 106.23 | 104.95 | 105.48 | 2,416,496 | -0.01(-0.01%) |
Aug 01, 2017 | 105.51 | 106.44 | 104.62 | 105.49 | 3,462,420 | -0.06(-0.05%) |
Jul 31, 2017 | 107.17 | 107.29 | 105.51 | 105.55 | 2,855,477 | -1.60(-1.49%) |
Jul 28, 2017 | 108.15 | 108.19 | 106.71 | 107.15 | 2,520,165 | -1.00(-0.93%) |
Jul 27, 2017 | 109.73 | 109.92 | 107.48 | 108.15 | 2,805,389 | -1.57(-1.43%) |
Jul 26, 2017 | 110.41 | 110.79 | 109.54 | 109.72 | 1,334,355 | -0.51(-0.46%) |
Jul 25, 2017 | 110.50 | 110.76 | 109.51 | 110.23 | 1,601,582 | +0.18(+0.16%) |
Jul 24, 2017 | 110.08 | 110.57 | 109.54 | 110.05 | 1,876,865 | -0.16(-0.15%) |
Jul 21, 2017 | 109.53 | 110.61 | 108.68 | 110.21 | 2,900,785 | +0.44(+0.40%) |
Jul 20, 2017 | 110.19 | 111.91 | 105.71 | 109.78 | 9,848,665 | -2.80(-2.48%) |
Jul 19, 2017 | 112.50 | 112.93 | 112.01 | 112.57 | 1,983,199 | +0.48(+0.43%) |
Jul 18, 2017 | 112.27 | 112.52 | 111.60 | 112.09 | 1,958,019 | -0.39(-0.34%) |
Jul 17, 2017 | 111.93 | 113.06 | 111.72 | 112.47 | 1,579,703 | +0.92(+0.82%) |
Jul 14, 2017 | 111.21 | 111.80 | 111.08 | 111.56 | 1,445,888 | +0.41(+0.37%) |
Jul 13, 2017 | 111.63 | 111.97 | 111.07 | 111.14 | 1,213,079 | -0.25(-0.23%) |
Jul 12, 2017 | 111.10 | 111.75 | 110.39 | 111.40 | 1,919,773 | +0.84(+0.76%) |
Jul 11, 2017 | 110.16 | 110.74 | 109.59 | 110.56 | 1,757,941 | +0.42(+0.38%) |
Jul 10, 2017 | 110.08 | 110.60 | 109.77 | 110.14 | 1,290,645 | -0.03(-0.03%) |
Jul 07, 2017 | 109.43 | 110.58 | 108.91 | 110.17 | 1,810,918 | +0.69(+0.63%) |
Jul 06, 2017 | 109.34 | 109.80 | 108.56 | 109.48 | 2,210,883 | -0.39(-0.36%) |
Jul 05, 2017 | 110.63 | 110.79 | 109.49 | 109.87 | 2,521,622 | -0.67(-0.61%) |
Jul 03, 2017 | 110.72 | 111.37 | 109.97 | 110.54 | 980,420 | +0.71(+0.65%) |
Jun 30, 2017 | 110.69 | 111.01 | 109.71 | 109.83 | 3,147,146 | -0.53(-0.48%) |
Jun 29, 2017 | 112.93 | 113.32 | 110.29 | 110.36 | 2,245,595 | -2.62(-2.32%) |
Jun 28, 2017 | 112.69 | 113.47 | 112.66 | 112.98 | 1,629,335 | +0.90(+0.80%) |
Jun 27, 2017 | 112.45 | 113.15 | 111.78 | 112.08 | 1,503,489 | -0.26(-0.23%) |
Jun 26, 2017 | 112.03 | 112.54 | 111.78 | 112.34 | 1,939,320 | +0.59(+0.53%) |
Jun 23, 2017 | 111.02 | 111.79 | 110.81 | 111.75 | 1,909,765 | +0.73(+0.66%) |
Jun 22, 2017 | 111.06 | 111.31 | 110.50 | 111.02 | 1,125,592 | -0.20(-0.18%) |
Jun 21, 2017 | 111.82 | 112.56 | 111.06 | 111.22 | 1,694,390 | -0.80(-0.72%) |
Jun 20, 2017 | 111.72 | 112.84 | 111.72 | 112.02 | 2,262,336 | +0.30(+0.27%) |
Jun 19, 2017 | 110.35 | 111.72 | 110.26 | 111.72 | 2,540,204 | +2.02(+1.84%) |
Jun 16, 2017 | 110.07 | 110.12 | 109.08 | 109.70 | 2,780,430 | -0.30(-0.27%) |
Jun 15, 2017 | 109.28 | 110.06 | 109.06 | 110.00 | 1,429,710 | -0.37(-0.34%) |
Jun 14, 2017 | 110.97 | 110.98 | 108.82 | 110.37 | 2,161,437 | -0.18(-0.16%) |
Jun 13, 2017 | 109.27 | 110.83 | 109.10 | 110.55 | 1,943,372 | +1.66(+1.53%) |
Jun 12, 2017 | 110.32 | 110.79 | 108.36 | 108.89 | 3,720,668 | -1.55(-1.41%) |
Jun 09, 2017 | 108.37 | 110.98 | 108.37 | 110.44 | 4,104,838 | +2.17(+2.01%) |
Jun 08, 2017 | 108.89 | 106.55 | 108.27 | 2,829,892 | +1.79(+1.68%) | |
Jun 07, 2017 | 106.77 | 106.92 | 105.81 | 106.48 | 1,003,619 | -0.02(-0.02%) |
Jun 06, 2017 | 107.06 | 107.42 | 106.40 | 106.50 | 1,957,604 | -0.61(-0.57%) |
Jun 05, 2017 | 108.05 | 108.08 | 106.69 | 107.11 | 1,343,577 | -0.98(-0.91%) |
Jun 02, 2017 | 106.35 | 108.55 | 105.98 | 108.09 | 2,352,012 | +2.02(+1.91%) |