Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 109.23 | 109.76 | 108.40 | 108.59 | 129,707 | -0.46(-0.42%) |
Aug 30, 2017 | 110.56 | 111.30 | 106.33 | 109.05 | 216,237 | -2.58(-2.31%) |
Aug 29, 2017 | 108.31 | 112.11 | 108.31 | 111.62 | 181,041 | +2.94(+2.71%) |
Aug 28, 2017 | 109.60 | 109.60 | 108.31 | 108.68 | 70,241 | -0.97(-0.88%) |
Aug 25, 2017 | 106.84 | 110.20 | 106.33 | 109.64 | 121,182 | +3.68(+3.47%) |
Aug 24, 2017 | 106.65 | 106.85 | 105.23 | 105.96 | 157,057 | -0.64(-0.60%) |
Aug 23, 2017 | 108.77 | 109.42 | 106.56 | 106.61 | 148,541 | -2.25(-2.07%) |
Aug 22, 2017 | 110.52 | 111.07 | 108.68 | 108.86 | 110,955 | -1.24(-1.13%) |
Aug 21, 2017 | 109.69 | 112.50 | 108.77 | 110.11 | 116,793 | +0.78(+0.72%) |
Aug 18, 2017 | 109.37 | 110.38 | 108.13 | 109.32 | 126,395 | -0.60(-0.54%) |
Aug 17, 2017 | 113.10 | 113.83 | 109.55 | 109.92 | 140,992 | -3.63(-3.20%) |
Aug 16, 2017 | 114.29 | 114.98 | 113.00 | 113.56 | 60,774 | -0.23(-0.20%) |
Aug 15, 2017 | 113.65 | 114.20 | 112.92 | 113.79 | 86,494 | +0.14(+0.12%) |
Aug 14, 2017 | 111.31 | 113.90 | 111.31 | 113.65 | 114,147 | +3.34(+3.03%) |
Aug 11, 2017 | 112.05 | 112.26 | 109.94 | 110.31 | 126,172 | -1.60(-1.43%) |
Aug 10, 2017 | 114.47 | 114.95 | 111.41 | 111.91 | 193,871 | -3.16(-2.74%) |
Aug 09, 2017 | 118.45 | 119.14 | 114.75 | 115.07 | 268,042 | -3.94(-3.31%) |
Aug 08, 2017 | 119.32 | 119.73 | 118.06 | 119.00 | 124,001 | -0.46(-0.38%) |
Aug 07, 2017 | 119.87 | 120.33 | 118.73 | 119.46 | 143,684 | -0.82(-0.69%) |
Aug 04, 2017 | 120.42 | 117.40 | 120.28 | 118,826 | +2.70(+2.30%) | |
Aug 03, 2017 | 116.99 | 118.22 | 115.80 | 117.58 | 128,102 | +0.82(+0.70%) |
Aug 02, 2017 | 119.60 | 120.15 | 116.12 | 116.76 | 201,274 | -2.42(-2.03%) |
Aug 01, 2017 | 119.05 | 120.56 | 118.18 | 119.19 | 155,016 | +0.92(+0.77%) |
Jul 31, 2017 | 119.28 | 120.60 | 117.03 | 118.27 | 190,254 | -0.64(-0.54%) |
Jul 28, 2017 | 120.15 | 121.98 | 118.50 | 118.91 | 243,126 | -1.74(-1.44%) |
Jul 27, 2017 | 121.70 | 126.00 | 118.41 | 120.65 | 617,448 | -10.39(-7.93%) |
Jul 26, 2017 | 132.59 | 133.32 | 130.85 | 131.03 | 163,990 | -1.14(-0.86%) |
Jul 25, 2017 | 133.14 | 134.51 | 131.86 | 132.18 | 139,362 | -0.28(-0.21%) |
Jul 24, 2017 | 132.27 | 134.05 | 132.22 | 132.45 | 125,506 | -0.05(-0.03%) |
Jul 21, 2017 | 132.59 | 132.77 | 131.35 | 132.50 | 110,052 | +0.46(+0.35%) |
Jul 20, 2017 | 133.00 | 131.08 | 132.04 | 115,296 | +0.27(+0.21%) | |
Jul 19, 2017 | 131.77 | 132.52 | 129.98 | 131.77 | 130,407 | +0.14(+0.10%) |
Jul 18, 2017 | 130.76 | 131.77 | 129.39 | 131.63 | 127,399 | +0.59(+0.45%) |
Jul 17, 2017 | 130.03 | 131.68 | 128.38 | 131.03 | 87,326 | +1.46(+1.13%) |
Jul 14, 2017 | 129.84 | 130.85 | 128.43 | 129.57 | 99,498 | -0.41(-0.32%) |
Jul 13, 2017 | 132.04 | 133.05 | 129.30 | 129.98 | 163,969 | -2.20(-1.66%) |
Jul 12, 2017 | 129.34 | 132.45 | 128.93 | 132.18 | 127,690 | +3.98(+3.10%) |
Jul 11, 2017 | 125.73 | 130.85 | 125.73 | 128.20 | 227,275 | +2.70(+2.15%) |
Jul 10, 2017 | 126.28 | 128.51 | 125.36 | 125.50 | 201,577 | -0.41(-0.33%) |
Jul 07, 2017 | 125.54 | 126.50 | 125.22 | 125.91 | 88,619 | +0.32(+0.25%) |
Jul 06, 2017 | 126.23 | 128.11 | 125.41 | 125.59 | 94,484 | -2.38(-1.86%) |
Jul 05, 2017 | 127.37 | 128.29 | 122.16 | 127.97 | 105,749 | +0.64(+0.50%) |
Jul 03, 2017 | 124.81 | 127.97 | 124.58 | 127.33 | 72,405 | +3.25(+2.62%) |
Jun 30, 2017 | 124.95 | 125.96 | 123.99 | 124.08 | 189,631 | -0.46(-0.37%) |
Jun 29, 2017 | 125.59 | 125.86 | 123.48 | 124.54 | 161,185 | -0.92(-0.73%) |
Jun 28, 2017 | 126.41 | 128.06 | 125.32 | 125.45 | 127,981 | -0.87(-0.69%) |
Jun 27, 2017 | 126.28 | 128.01 | 126.09 | 126.32 | 130,508 | -0.37(-0.29%) |
Jun 26, 2017 | 130.16 | 130.39 | 126.09 | 126.69 | 171,619 | -3.02(-2.33%) |
Jun 23, 2017 | 131.26 | 129.34 | 129.71 | 246,920 | -0.78(-0.60%) | |
Jun 22, 2017 | 130.58 | 131.72 | 129.89 | 130.49 | 169,261 | -0.05(-0.03%) |
Jun 21, 2017 | 130.30 | 131.22 | 129.71 | 130.53 | 104,710 | +0.23(+0.17%) |
Jun 20, 2017 | 134.56 | 134.56 | 130.16 | 130.30 | 112,292 | -3.80(-2.83%) |
Jun 19, 2017 | 131.72 | 134.42 | 131.25 | 134.10 | 88,751 | +2.97(+2.27%) |
Jun 16, 2017 | 130.85 | 131.51 | 129.22 | 131.13 | 180,384 | +0.14(+0.10%) |
Jun 15, 2017 | 131.58 | 133.28 | 130.26 | 130.99 | 177,317 | -1.78(-1.34%) |
Jun 14, 2017 | 130.76 | 133.87 | 129.98 | 132.77 | 127,288 | +2.20(+1.68%) |
Jun 13, 2017 | 130.90 | 131.54 | 128.34 | 130.58 | 162,751 | -0.18(-0.14%) |
Jun 12, 2017 | 128.34 | 131.81 | 127.69 | 130.76 | 150,733 | +2.56(+2.00%) |
Jun 09, 2017 | 125.68 | 129.25 | 125.57 | 128.20 | 252,137 | +2.43(+1.93%) |
Jun 08, 2017 | 127.97 | 129.57 | 124.77 | 125.77 | 232,918 | -1.23(-0.97%) |
Jun 07, 2017 | 127.05 | 128.20 | 126.05 | 127.01 | 136,863 | +0.55(+0.43%) |
Jun 06, 2017 | 127.33 | 128.29 | 126.28 | 126.46 | 154,274 | -0.96(-0.75%) |
Jun 05, 2017 | 127.51 | 128.43 | 126.41 | 127.42 | 176,621 | -0.14(-0.11%) |
Jun 02, 2017 | 125.86 | 129.43 | 125.41 | 127.56 | 155,517 | +2.15(+1.71%) |