Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.49 | 104.58 | 102.87 | 103.74 | 2,519,020 | -0.54(-0.52%) |
Aug 30, 2017 | 105.48 | 105.76 | 104.12 | 104.28 | 1,575,920 | -1.03(-0.98%) |
Aug 29, 2017 | 104.96 | 106.12 | 104.69 | 105.31 | 1,724,349 | -0.19(-0.18%) |
Aug 28, 2017 | 106.95 | 107.45 | 104.81 | 105.50 | 2,960,920 | -2.77(-2.56%) |
Aug 25, 2017 | 107.86 | 108.46 | 107.52 | 108.27 | 1,556,143 | +0.77(+0.72%) |
Aug 24, 2017 | 109.01 | 109.04 | 107.45 | 107.50 | 1,220,764 | -1.36(-1.25%) |
Aug 23, 2017 | 109.37 | 109.77 | 108.72 | 108.86 | 1,106,110 | -0.52(-0.48%) |
Aug 22, 2017 | 109.51 | 109.66 | 109.10 | 109.39 | 1,300,789 | +0.27(+0.25%) |
Aug 21, 2017 | 109.64 | 109.64 | 108.66 | 109.11 | 1,242,612 | -0.38(-0.34%) |
Aug 18, 2017 | 109.81 | 110.04 | 109.17 | 109.49 | 1,456,473 | -0.26(-0.23%) |
Aug 17, 2017 | 110.99 | 110.99 | 109.62 | 109.75 | 1,894,721 | -1.10(-0.99%) |
Aug 16, 2017 | 110.97 | 111.61 | 110.44 | 110.84 | 1,663,404 | +0.36(+0.33%) |
Aug 15, 2017 | 110.44 | 110.80 | 110.15 | 110.48 | 1,330,985 | +0.22(+0.20%) |
Aug 14, 2017 | 109.86 | 110.49 | 109.77 | 110.26 | 1,276,381 | +0.52(+0.48%) |
Aug 11, 2017 | 111.24 | 111.60 | 109.62 | 109.74 | 1,793,149 | -1.29(-1.16%) |
Aug 10, 2017 | 111.06 | 111.45 | 110.61 | 111.03 | 2,829,247 | -0.39(-0.35%) |
Aug 09, 2017 | 110.33 | 111.45 | 109.87 | 111.42 | 1,874,841 | +1.37(+1.24%) |
Aug 08, 2017 | 110.22 | 110.58 | 109.97 | 110.05 | 1,216,874 | -0.21(-0.19%) |
Aug 07, 2017 | 110.67 | 111.17 | 110.11 | 110.27 | 1,177,790 | -0.76(-0.69%) |
Aug 04, 2017 | 111.30 | 110.42 | 111.03 | 2,280,677 | +0.11(+0.10%) | |
Aug 03, 2017 | 110.26 | 111.17 | 110.02 | 110.92 | 1,262,896 | +0.71(+0.65%) |
Aug 02, 2017 | 110.46 | 111.22 | 110.06 | 110.21 | 1,637,939 | -0.41(-0.37%) |
Aug 01, 2017 | 110.01 | 110.65 | 109.70 | 110.62 | 1,774,283 | +0.96(+0.87%) |
Jul 31, 2017 | 109.16 | 109.81 | 109.02 | 109.66 | 1,258,313 | +0.75(+0.69%) |
Jul 28, 2017 | 107.96 | 109.13 | 107.64 | 108.91 | 1,492,417 | +1.14(+1.06%) |
Jul 27, 2017 | 107.28 | 108.07 | 106.89 | 107.77 | 1,978,748 | -0.10(-0.10%) |
Jul 26, 2017 | 108.99 | 109.21 | 107.61 | 107.87 | 1,505,539 | -1.25(-1.15%) |
Jul 25, 2017 | 109.40 | 109.76 | 108.89 | 109.12 | 1,843,416 | +0.93(+0.85%) |
Jul 24, 2017 | 107.23 | 108.37 | 107.19 | 108.19 | 1,626,879 | +1.05(+0.98%) |
Jul 21, 2017 | 106.48 | 107.19 | 105.76 | 107.14 | 1,603,827 | +0.50(+0.47%) |
Jul 20, 2017 | 105.54 | 106.25 | 105.21 | 106.65 | 2,592,359 | -1.62(-1.49%) |
Jul 19, 2017 | 107.84 | 108.37 | 106.66 | 108.26 | 1,546,557 | +0.80(+0.74%) |
Jul 18, 2017 | 107.91 | 107.95 | 107.07 | 107.47 | 1,644,268 | -0.60(-0.55%) |
Jul 17, 2017 | 107.90 | 108.11 | 107.40 | 108.07 | 1,094,944 | +0.44(+0.41%) |
Jul 14, 2017 | 107.23 | 107.84 | 106.69 | 107.63 | 1,614,714 | +0.25(+0.23%) |
Jul 13, 2017 | 107.23 | 107.59 | 106.81 | 107.38 | 1,035,736 | +0.15(+0.14%) |
Jul 12, 2017 | 107.54 | 107.78 | 107.00 | 107.23 | 1,208,392 | +0.17(+0.16%) |
Jul 11, 2017 | 107.84 | 107.89 | 106.46 | 107.06 | 1,095,346 | -0.62(-0.57%) |
Jul 10, 2017 | 108.36 | 108.71 | 107.67 | 107.67 | 1,773,227 | -1.20(-1.10%) |
Jul 07, 2017 | 108.55 | 108.97 | 107.88 | 108.87 | 1,153,051 | +0.85(+0.79%) |
Jul 06, 2017 | 108.31 | 108.77 | 107.87 | 108.02 | 1,185,116 | -0.16(-0.15%) |
Jul 05, 2017 | 109.13 | 109.13 | 107.98 | 108.19 | 1,638,363 | -0.83(-0.76%) |
Jul 03, 2017 | 108.71 | 109.79 | 108.46 | 109.02 | 1,089,516 | +0.69(+0.64%) |
Jun 30, 2017 | 108.31 | 108.66 | 107.70 | 108.32 | 1,385,869 | +0.12(+0.11%) |
Jun 29, 2017 | 109.77 | 109.78 | 107.84 | 108.20 | 2,229,919 | -1.19(-1.09%) |
Jun 28, 2017 | 109.35 | 109.95 | 109.06 | 109.39 | 1,547,355 | +0.34(+0.31%) |
Jun 27, 2017 | 109.91 | 109.91 | 109.01 | 109.05 | 1,200,307 | -0.49(-0.45%) |
Jun 26, 2017 | 109.24 | 109.73 | 108.97 | 109.54 | 1,173,754 | +0.25(+0.23%) |
Jun 23, 2017 | 109.58 | 110.13 | 108.87 | 109.29 | 2,218,525 | -0.56(-0.51%) |
Jun 22, 2017 | 109.73 | 110.19 | 109.71 | 109.85 | 1,304,795 | -0.23(-0.21%) |
Jun 21, 2017 | 110.22 | 110.52 | 109.92 | 110.08 | 1,302,696 | -0.15(-0.13%) |
Jun 20, 2017 | 109.88 | 110.57 | 109.84 | 110.22 | 1,359,285 | +0.41(+0.37%) |
Jun 19, 2017 | 110.78 | 110.86 | 109.60 | 109.81 | 1,642,221 | -1.00(-0.90%) |
Jun 16, 2017 | 110.85 | 110.95 | 109.80 | 110.81 | 2,886,657 | +0.36(+0.33%) |
Jun 15, 2017 | 109.53 | 110.68 | 109.44 | 110.46 | 2,126,616 | +0.91(+0.83%) |
Jun 14, 2017 | 108.21 | 109.73 | 107.92 | 109.55 | 1,837,960 | +1.59(+1.47%) |
Jun 13, 2017 | 107.50 | 107.96 | 107.29 | 107.96 | 1,515,689 | +0.37(+0.34%) |
Jun 12, 2017 | 107.19 | 107.70 | 106.83 | 107.59 | 1,791,901 | +0.38(+0.35%) |
Jun 09, 2017 | 106.04 | 107.23 | 105.97 | 107.21 | 1,213,076 | +1.24(+1.17%) |
Jun 08, 2017 | 106.60 | 105.47 | 105.97 | 2,133,487 | +0.24(+0.23%) | |
Jun 07, 2017 | 106.05 | 106.25 | 105.51 | 105.73 | 1,330,305 | +0.16(+0.15%) |
Jun 06, 2017 | 106.56 | 106.78 | 105.56 | 105.57 | 1,501,125 | -1.15(-1.08%) |
Jun 05, 2017 | 106.39 | 107.02 | 106.33 | 106.72 | 1,236,447 | +0.20(+0.18%) |
Jun 02, 2017 | 106.67 | 107.07 | 106.38 | 106.52 | 1,422,591 | -0.21(-0.20%) |