Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 110.23 | 111.16 | 110.11 | 111.05 | 8,829,142 | +1.09(+0.99%) |
Aug 30, 2017 | 110.74 | 110.74 | 109.83 | 109.96 | 6,472,452 | -0.96(-0.86%) |
Aug 29, 2017 | 110.38 | 111.12 | 110.15 | 110.92 | 3,907,150 | +0.39(+0.36%) |
Aug 28, 2017 | 110.47 | 110.84 | 110.31 | 110.52 | 6,375,980 | +0.05(+0.05%) |
Aug 25, 2017 | 110.67 | 111.21 | 110.42 | 110.47 | 4,926,853 | -0.31(-0.28%) |
Aug 24, 2017 | 110.72 | 110.94 | 110.27 | 110.78 | 6,475,738 | +0.08(+0.07%) |
Aug 23, 2017 | 112.07 | 112.12 | 110.58 | 110.71 | 6,153,663 | -1.58(-1.41%) |
Aug 22, 2017 | 111.10 | 112.37 | 110.79 | 112.29 | 4,978,510 | +1.04(+0.94%) |
Aug 21, 2017 | 110.27 | 111.42 | 110.20 | 111.25 | 5,589,936 | +0.68(+0.62%) |
Aug 18, 2017 | 110.60 | 111.52 | 110.36 | 110.57 | 5,749,199 | -0.34(-0.31%) |
Aug 17, 2017 | 111.86 | 112.33 | 110.90 | 110.91 | 6,886,967 | -0.94(-0.84%) |
Aug 16, 2017 | 111.77 | 112.52 | 111.59 | 111.85 | 5,361,953 | +0.66(+0.59%) |
Aug 15, 2017 | 111.58 | 111.66 | 111.04 | 111.19 | 4,716,382 | -0.08(-0.07%) |
Aug 14, 2017 | 111.87 | 112.02 | 110.77 | 111.27 | 3,647,935 | +0.32(+0.29%) |
Aug 11, 2017 | 111.41 | 112.12 | 110.67 | 110.96 | 5,122,802 | +0.01(+0.01%) |
Aug 10, 2017 | 110.91 | 111.58 | 110.35 | 110.95 | 6,726,950 | -0.12(-0.11%) |
Aug 09, 2017 | 110.72 | 111.22 | 110.34 | 111.07 | 7,596,024 | +0.80(+0.73%) |
Aug 08, 2017 | 110.46 | 110.71 | 109.54 | 110.27 | 6,615,281 | -0.49(-0.44%) |
Aug 07, 2017 | 110.95 | 111.27 | 110.47 | 110.76 | 3,611,457 | -0.27(-0.24%) |
Aug 04, 2017 | 111.49 | 111.72 | 110.71 | 111.02 | 3,829,958 | -0.14(-0.13%) |
Aug 03, 2017 | 109.97 | 111.21 | 109.63 | 111.17 | 5,190,778 | +0.99(+0.90%) |
Aug 02, 2017 | 110.11 | 110.46 | 109.62 | 110.17 | 4,836,798 | -0.29(-0.26%) |
Aug 01, 2017 | 111.02 | 111.17 | 110.27 | 110.47 | 4,601,856 | -0.18(-0.16%) |
Jul 31, 2017 | 110.16 | 111.36 | 110.12 | 110.64 | 6,526,546 | +0.73(+0.66%) |
Jul 28, 2017 | 109.32 | 110.03 | 108.81 | 109.92 | 5,962,840 | +0.85(+0.78%) |
Jul 27, 2017 | 109.08 | 109.33 | 108.02 | 109.06 | 7,003,133 | -0.10(-0.09%) |
Jul 26, 2017 | 109.76 | 110.24 | 109.00 | 109.17 | 6,456,221 | -0.77(-0.70%) |
Jul 25, 2017 | 111.49 | 111.58 | 109.58 | 109.94 | 7,512,726 | -0.94(-0.85%) |
Jul 24, 2017 | 112.53 | 112.67 | 110.75 | 110.88 | 9,964,102 | -1.92(-1.70%) |
Jul 21, 2017 | 112.82 | 113.60 | 112.62 | 112.80 | 8,125,268 | -1.05(-0.92%) |
Jul 20, 2017 | 114.28 | 112.72 | 113.85 | 7,303,529 | +1.13(+1.01%) | |
Jul 19, 2017 | 112.41 | 112.88 | 112.14 | 112.72 | 6,601,501 | +0.62(+0.56%) |
Jul 18, 2017 | 109.72 | 112.50 | 109.27 | 112.09 | 12,302,599 | +1.93(+1.75%) |
Jul 17, 2017 | 110.63 | 110.82 | 109.83 | 110.17 | 5,923,088 | -0.38(-0.34%) |
Jul 14, 2017 | 110.04 | 110.87 | 109.82 | 110.54 | 5,257,826 | +0.62(+0.56%) |
Jul 13, 2017 | 110.12 | 110.22 | 109.20 | 109.92 | 5,307,355 | -0.31(-0.28%) |
Jul 12, 2017 | 110.07 | 110.78 | 109.85 | 110.23 | 6,061,543 | +0.83(+0.76%) |
Jul 11, 2017 | 109.56 | 109.86 | 108.77 | 109.40 | 4,478,011 | -0.27(-0.24%) |
Jul 10, 2017 | 110.66 | 110.77 | 109.40 | 109.67 | 4,821,696 | -0.83(-0.75%) |
Jul 07, 2017 | 110.80 | 110.87 | 109.78 | 110.49 | 5,990,693 | +0.02(+0.02%) |
Jul 06, 2017 | 111.38 | 111.68 | 110.38 | 110.47 | 5,136,768 | -0.93(-0.84%) |
Jul 05, 2017 | 110.86 | 111.76 | 110.39 | 111.41 | 5,161,305 | +0.62(+0.56%) |
Jul 03, 2017 | 110.70 | 111.14 | 110.58 | 110.79 | 3,515,905 | +0.51(+0.46%) |
Jun 30, 2017 | 110.62 | 111.04 | 110.27 | 110.28 | 6,314,977 | -0.29(-0.26%) |
Jun 29, 2017 | 111.21 | 111.48 | 110.30 | 110.57 | 6,897,407 | -0.98(-0.88%) |
Jun 28, 2017 | 113.33 | 113.54 | 111.35 | 111.56 | 7,866,523 | -0.99(-0.88%) |
Jun 27, 2017 | 113.79 | 113.98 | 112.53 | 112.55 | 7,341,918 | -1.11(-0.97%) |
Jun 26, 2017 | 113.78 | 114.12 | 113.54 | 113.66 | 6,671,760 | -0.08(-0.07%) |
Jun 23, 2017 | 112.92 | 113.80 | 112.81 | 113.73 | 10,804,520 | +0.32(+0.28%) |
Jun 22, 2017 | 112.92 | 114.21 | 112.77 | 113.42 | 8,770,020 | +0.95(+0.85%) |
Jun 21, 2017 | 111.95 | 112.63 | 111.72 | 112.47 | 7,006,232 | +0.57(+0.51%) |
Jun 20, 2017 | 111.62 | 112.34 | 111.62 | 111.89 | 6,239,115 | +0.12(+0.11%) |
Jun 19, 2017 | 111.83 | 112.28 | 111.28 | 111.77 | 8,983,142 | -0.23(-0.21%) |
Jun 16, 2017 | 111.47 | 112.21 | 110.91 | 112.00 | 15,161,982 | +1.09(+0.98%) |
Jun 15, 2017 | 110.04 | 111.17 | 109.88 | 110.91 | 6,315,622 | +0.22(+0.20%) |
Jun 14, 2017 | 110.47 | 111.34 | 110.47 | 110.68 | 8,792,019 | +0.62(+0.57%) |
Jun 13, 2017 | 109.83 | 110.65 | 109.54 | 110.06 | 6,878,052 | +0.17(+0.15%) |
Jun 12, 2017 | 109.65 | 110.07 | 109.28 | 109.89 | 9,621,604 | +0.24(+0.22%) |
Jun 09, 2017 | 108.68 | 109.79 | 108.63 | 109.65 | 7,188,994 | +0.82(+0.75%) |
Jun 08, 2017 | 109.54 | 108.34 | 108.83 | 9,718,430 | -0.17(-0.15%) | |
Jun 07, 2017 | 109.21 | 109.61 | 108.86 | 109.00 | 6,916,022 | -0.07(-0.06%) |
Jun 06, 2017 | 108.52 | 109.48 | 108.40 | 109.06 | 6,740,433 | +0.39(+0.36%) |
Jun 05, 2017 | 108.35 | 108.96 | 108.21 | 108.67 | 5,559,552 | +0.23(+0.21%) |
Jun 02, 2017 | 107.58 | 108.49 | 107.40 | 108.44 | 7,872,174 | +1.08(+1.01%) |