Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.95 | 106.33 | 104.46 | 105.86 | 3,777,788 | +1.90(+1.82%) |
Aug 30, 2017 | 103.09 | 104.60 | 102.26 | 103.96 | 1,972,978 | +0.28(+0.27%) |
Aug 29, 2017 | 102.98 | 103.96 | 101.79 | 103.68 | 2,557,861 | -0.14(-0.13%) |
Aug 28, 2017 | 104.53 | 105.21 | 102.58 | 103.82 | 3,434,988 | -0.63(-0.61%) |
Aug 25, 2017 | 104.74 | 105.02 | 104.17 | 104.46 | 2,854,572 | +0.25(+0.24%) |
Aug 24, 2017 | 103.51 | 104.74 | 103.33 | 104.21 | 2,059,409 | +0.25(+0.24%) |
Aug 23, 2017 | 102.74 | 104.81 | 102.14 | 103.96 | 2,407,526 | +0.98(+0.95%) |
Aug 22, 2017 | 102.45 | 103.40 | 102.45 | 102.98 | 2,582,060 | +0.88(+0.86%) |
Aug 21, 2017 | 103.05 | 103.09 | 101.65 | 102.10 | 3,795,895 | -1.30(-1.26%) |
Aug 18, 2017 | 102.42 | 104.25 | 101.72 | 103.40 | 4,260,761 | +1.26(+1.24%) |
Aug 17, 2017 | 103.19 | 104.95 | 102.14 | 102.14 | 3,914,293 | -1.58(-1.52%) |
Aug 16, 2017 | 105.33 | 106.21 | 103.26 | 103.72 | 3,868,932 | -1.47(-1.40%) |
Aug 15, 2017 | 105.37 | 105.51 | 103.93 | 105.19 | 4,198,108 | -0.46(-0.43%) |
Aug 14, 2017 | 107.16 | 107.58 | 105.46 | 105.65 | 2,815,350 | -1.16(-1.09%) |
Aug 11, 2017 | 106.56 | 107.26 | 105.72 | 106.81 | 3,963,333 | +0.21(+0.20%) |
Aug 10, 2017 | 108.98 | 109.58 | 106.49 | 106.60 | 4,557,502 | -1.58(-1.46%) |
Aug 09, 2017 | 108.28 | 109.37 | 107.40 | 108.18 | 6,296,814 | +0.39(+0.36%) |
Aug 08, 2017 | 107.33 | 109.61 | 106.97 | 107.79 | 4,212,085 | -0.18(-0.16%) |
Aug 07, 2017 | 109.19 | 109.23 | 107.19 | 107.97 | 2,983,443 | -1.79(-1.63%) |
Aug 04, 2017 | 107.61 | 110.07 | 107.23 | 109.76 | 4,135,329 | +2.53(+2.36%) |
Aug 03, 2017 | 111.27 | 111.37 | 106.74 | 107.23 | 6,232,944 | -3.90(-3.51%) |
Aug 02, 2017 | 112.42 | 112.63 | 109.72 | 111.12 | 8,207,878 | -2.18(-1.92%) |
Aug 01, 2017 | 114.00 | 114.64 | 112.55 | 113.30 | 3,699,484 | -0.84(-0.74%) |
Jul 31, 2017 | 115.02 | 115.30 | 112.67 | 114.14 | 4,522,998 | -1.12(-0.97%) |
Jul 28, 2017 | 115.37 | 117.72 | 114.35 | 115.27 | 4,552,986 | -0.25(-0.21%) |
Jul 27, 2017 | 114.53 | 115.76 | 113.34 | 115.51 | 3,781,371 | +1.16(+1.01%) |
Jul 26, 2017 | 115.48 | 116.74 | 113.78 | 114.35 | 6,373,233 | -0.17(-0.15%) |
Jul 25, 2017 | 113.06 | 115.51 | 112.74 | 114.53 | 5,595,243 | +3.55(+3.19%) |
Jul 24, 2017 | 111.72 | 112.07 | 110.32 | 110.98 | 2,746,828 | -0.11(-0.10%) |
Jul 21, 2017 | 112.39 | 112.84 | 110.64 | 111.09 | 5,215,534 | -1.37(-1.22%) |
Jul 20, 2017 | 115.48 | 115.69 | 112.21 | 112.46 | 5,825,612 | -2.18(-1.90%) |
Jul 19, 2017 | 110.67 | 114.78 | 110.21 | 114.64 | 6,732,374 | +4.07(+3.68%) |
Jul 18, 2017 | 113.06 | 113.12 | 109.83 | 110.56 | 4,370,490 | -1.37(-1.22%) |
Jul 17, 2017 | 111.69 | 113.14 | 111.27 | 111.93 | 2,513,507 | -0.07(-0.06%) |
Jul 14, 2017 | 111.55 | 112.35 | 111.00 | 112.00 | 2,861,542 | +0.95(+0.85%) |
Jul 13, 2017 | 110.32 | 111.16 | 109.26 | 111.06 | 3,677,927 | +0.84(+0.76%) |
Jul 12, 2017 | 111.83 | 113.02 | 109.69 | 110.21 | 5,708,604 | -0.03(-0.03%) |
Jul 11, 2017 | 109.26 | 111.33 | 108.21 | 110.25 | 3,250,314 | +0.98(+0.90%) |
Jul 10, 2017 | 107.61 | 109.70 | 106.81 | 109.26 | 3,974,672 | +1.65(+1.53%) |
Jul 07, 2017 | 107.26 | 107.72 | 105.00 | 107.61 | 6,486,563 | -0.46(-0.42%) |
Jul 06, 2017 | 111.94 | 107.69 | 108.07 | 6,759,631 | -2.49(-2.25%) | |
Jul 05, 2017 | 113.44 | 113.44 | 110.09 | 110.56 | 6,062,193 | -3.90(-3.40%) |
Jul 03, 2017 | 112.95 | 115.06 | 112.70 | 114.46 | 2,569,535 | +2.42(+2.16%) |
Jun 30, 2017 | 112.04 | 113.27 | 110.60 | 112.04 | 5,022,095 | +0.77(+0.69%) |
Jun 29, 2017 | 110.67 | 112.84 | 110.39 | 111.27 | 5,566,341 | +1.37(+1.25%) |
Jun 28, 2017 | 109.19 | 111.33 | 108.56 | 109.90 | 4,889,384 | +0.63(+0.58%) |
Jun 27, 2017 | 109.90 | 110.93 | 109.11 | 109.26 | 4,383,089 | +0.10(+0.10%) |
Jun 26, 2017 | 109.51 | 110.84 | 108.28 | 109.16 | 5,808,089 | +0.28(+0.26%) |
Jun 23, 2017 | 106.49 | 108.91 | 106.00 | 108.88 | 5,208,324 | +2.84(+2.68%) |
Jun 22, 2017 | 106.67 | 107.90 | 105.75 | 106.03 | 5,768,012 | +0.14(+0.13%) |
Jun 21, 2017 | 108.95 | 110.28 | 104.93 | 105.89 | 11,428,909 | -3.58(-3.27%) |
Jun 20, 2017 | 108.84 | 110.11 | 106.67 | 109.47 | 8,488,515 | -1.30(-1.17%) |
Jun 19, 2017 | 111.62 | 112.07 | 110.42 | 110.77 | 4,292,756 | -0.32(-0.28%) |
Jun 16, 2017 | 111.16 | 111.16 | 109.42 | 111.09 | 4,122,700 | +1.10(+1.00%) |
Jun 15, 2017 | 112.37 | 113.31 | 109.14 | 109.99 | 7,388,263 | -2.77(-2.45%) |
Jun 14, 2017 | 116.74 | 117.02 | 112.40 | 112.75 | 9,674,438 | -5.11(-4.34%) |
Jun 13, 2017 | 115.06 | 117.94 | 114.57 | 117.86 | 6,738,153 | +2.94(+2.56%) |
Jun 12, 2017 | 115.66 | 116.83 | 114.20 | 114.92 | 7,009,839 | +0.73(+0.64%) |
Jun 09, 2017 | 110.65 | 114.82 | 110.23 | 114.19 | 7,993,469 | +4.13(+3.75%) |
Jun 08, 2017 | 110.44 | 111.98 | 109.85 | 110.06 | 7,610,321 | -0.88(-0.79%) |
Jun 07, 2017 | 114.89 | 115.73 | 110.55 | 110.93 | 8,131,159 | -4.76(-4.12%) |
Jun 06, 2017 | 112.65 | 116.01 | 112.05 | 115.69 | 6,534,794 | +2.87(+2.55%) |
Jun 05, 2017 | 112.51 | 113.77 | 111.96 | 112.82 | 3,450,863 | -0.35(-0.31%) |
Jun 02, 2017 | 114.47 | 114.52 | 112.02 | 113.17 | 5,274,622 | -2.42(-2.09%) |