Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 127.08 | 129.70 | 126.39 | 128.82 | 2,837,203 | +2.68(+2.12%) |
Aug 30, 2017 | 125.41 | 126.36 | 124.68 | 126.14 | 1,092,646 | +0.79(+0.63%) |
Aug 29, 2017 | 123.69 | 125.58 | 122.93 | 125.36 | 1,224,736 | +1.25(+1.01%) |
Aug 28, 2017 | 125.00 | 125.39 | 122.59 | 124.11 | 2,130,711 | -0.70(-0.56%) |
Aug 25, 2017 | 124.06 | 125.39 | 123.11 | 124.80 | 1,217,972 | +0.51(+0.41%) |
Aug 24, 2017 | 125.40 | 125.40 | 122.87 | 124.29 | 1,590,667 | -0.60(-0.48%) |
Aug 23, 2017 | 124.11 | 125.53 | 123.52 | 124.89 | 1,856,097 | -1.30(-1.03%) |
Aug 22, 2017 | 126.50 | 127.86 | 125.86 | 126.19 | 2,084,228 | +0.47(+0.38%) |
Aug 21, 2017 | 126.04 | 126.52 | 123.48 | 125.72 | 1,803,201 | +0.69(+0.55%) |
Aug 18, 2017 | 124.67 | 126.96 | 123.73 | 125.03 | 1,866,143 | +0.26(+0.21%) |
Aug 17, 2017 | 126.05 | 127.08 | 124.33 | 124.77 | 2,363,033 | -1.70(-1.34%) |
Aug 16, 2017 | 126.66 | 126.94 | 125.50 | 126.47 | 2,299,348 | +0.05(+0.04%) |
Aug 15, 2017 | 121.71 | 126.53 | 121.65 | 126.41 | 5,545,006 | +7.61(+6.41%) |
Aug 14, 2017 | 118.00 | 119.07 | 117.51 | 118.80 | 1,395,307 | +2.36(+2.03%) |
Aug 11, 2017 | 116.39 | 117.13 | 115.03 | 116.44 | 1,332,720 | -0.36(-0.31%) |
Aug 10, 2017 | 119.56 | 120.05 | 116.72 | 116.80 | 2,345,632 | -3.55(-2.95%) |
Aug 09, 2017 | 120.08 | 120.56 | 119.05 | 120.35 | 1,930,529 | -0.20(-0.17%) |
Aug 08, 2017 | 121.09 | 122.06 | 119.95 | 120.56 | 1,933,075 | +0.31(+0.26%) |
Aug 07, 2017 | 118.48 | 120.39 | 118.18 | 120.24 | 1,848,534 | +2.51(+2.13%) |
Aug 04, 2017 | 116.86 | 118.09 | 116.22 | 117.73 | 1,120,633 | +1.08(+0.93%) |
Aug 03, 2017 | 116.52 | 117.43 | 115.60 | 116.65 | 1,341,027 | +0.36(+0.31%) |
Aug 02, 2017 | 118.03 | 118.10 | 114.64 | 116.29 | 3,148,075 | -1.89(-1.60%) |
Aug 01, 2017 | 120.15 | 120.36 | 117.65 | 118.18 | 2,624,906 | -1.24(-1.04%) |
Jul 31, 2017 | 119.62 | 121.26 | 118.69 | 119.42 | 2,684,432 | +0.68(+0.58%) |
Jul 28, 2017 | 118.04 | 121.07 | 117.86 | 118.74 | 2,957,393 | +0.54(+0.45%) |
Jul 27, 2017 | 122.18 | 122.92 | 117.57 | 118.20 | 4,886,941 | -3.67(-3.02%) |
Jul 26, 2017 | 121.88 | 122.80 | 118.59 | 121.88 | 9,369,328 | -6.44(-5.02%) |
Jul 25, 2017 | 128.42 | 128.95 | 126.19 | 128.32 | 4,051,238 | +0.42(+0.33%) |
Jul 24, 2017 | 125.78 | 128.75 | 125.15 | 127.90 | 3,046,877 | +4.05(+3.27%) |
Jul 21, 2017 | 122.05 | 125.20 | 122.04 | 123.85 | 1,783,521 | +1.98(+1.62%) |
Jul 20, 2017 | 123.19 | 121.60 | 121.88 | 1,092,521 | -1.08(-0.88%) | |
Jul 19, 2017 | 123.99 | 124.81 | 121.78 | 122.95 | 1,472,270 | -0.35(-0.28%) |
Jul 18, 2017 | 119.99 | 123.45 | 119.96 | 123.31 | 1,885,342 | +3.42(+2.85%) |
Jul 17, 2017 | 120.03 | 121.25 | 119.01 | 119.89 | 2,336,457 | -0.53(-0.44%) |
Jul 14, 2017 | 119.59 | 121.73 | 117.27 | 120.42 | 4,850,342 | -4.21(-3.38%) |
Jul 13, 2017 | 125.75 | 125.88 | 124.18 | 124.63 | 1,032,840 | -0.27(-0.21%) |
Jul 12, 2017 | 125.17 | 126.06 | 124.76 | 124.89 | 1,281,682 | +0.91(+0.73%) |
Jul 11, 2017 | 124.64 | 125.48 | 122.82 | 123.99 | 1,506,851 | -0.61(-0.49%) |
Jul 10, 2017 | 122.52 | 124.78 | 122.26 | 124.60 | 1,212,801 | +2.30(+1.88%) |
Jul 07, 2017 | 120.77 | 123.20 | 119.57 | 122.30 | 1,445,734 | +1.43(+1.18%) |
Jul 06, 2017 | 121.91 | 122.63 | 120.80 | 120.87 | 1,382,473 | -1.39(-1.14%) |
Jul 05, 2017 | 121.51 | 122.70 | 120.06 | 122.26 | 1,313,727 | +1.30(+1.08%) |
Jul 03, 2017 | 122.61 | 122.71 | 118.94 | 120.96 | 2,172,356 | -2.87(-2.32%) |
Jun 30, 2017 | 122.93 | 124.70 | 121.61 | 123.83 | 1,575,564 | +1.25(+1.02%) |
Jun 29, 2017 | 125.38 | 125.40 | 121.03 | 122.58 | 1,927,313 | -2.94(-2.34%) |
Jun 28, 2017 | 125.55 | 126.20 | 123.73 | 125.51 | 1,373,753 | +0.29(+0.23%) |
Jun 27, 2017 | 126.49 | 128.11 | 124.95 | 125.23 | 1,873,491 | -1.40(-1.11%) |
Jun 26, 2017 | 127.88 | 128.96 | 126.26 | 126.63 | 1,271,546 | -1.08(-0.85%) |
Jun 23, 2017 | 127.78 | 127.71 | 1,576,871 | +1.17(+0.93%) | ||
Jun 22, 2017 | 126.83 | 127.38 | 125.57 | 126.54 | 1,220,539 | -0.38(-0.30%) |
Jun 21, 2017 | 126.52 | 127.82 | 126.11 | 126.92 | 971,525 | +0.30(+0.24%) |
Jun 20, 2017 | 127.51 | 127.89 | 125.86 | 126.61 | 1,472,585 | -1.19(-0.93%) |
Jun 19, 2017 | 126.12 | 128.14 | 125.67 | 127.80 | 1,976,380 | +3.66(+2.95%) |
Jun 16, 2017 | 124.10 | 126.47 | 123.64 | 124.15 | 1,956,991 | +0.39(+0.31%) |
Jun 15, 2017 | 121.38 | 124.05 | 120.81 | 123.76 | 1,361,526 | +0.51(+0.41%) |
Jun 14, 2017 | 124.10 | 124.89 | 122.42 | 123.25 | 1,338,588 | -0.62(-0.50%) |
Jun 13, 2017 | 122.30 | 124.28 | 121.94 | 123.87 | 1,803,927 | +3.61(+3.00%) |
Jun 12, 2017 | 118.80 | 122.20 | 118.21 | 120.26 | 2,080,851 | +0.61(+0.51%) |
Jun 09, 2017 | 124.21 | 124.73 | 117.81 | 119.65 | 3,368,072 | -4.75(-3.82%) |
Jun 08, 2017 | 123.20 | 124.61 | 122.34 | 124.40 | 2,826,030 | +2.23(+1.83%) |
Jun 07, 2017 | 123.05 | 123.05 | 121.11 | 122.16 | 2,568,893 | -0.27(-0.22%) |
Jun 06, 2017 | 123.27 | 124.03 | 122.14 | 122.43 | 2,049,560 | -0.63(-0.51%) |
Jun 05, 2017 | 124.05 | 124.46 | 122.34 | 123.06 | 1,541,331 | -1.29(-1.04%) |
Jun 02, 2017 | 124.14 | 124.58 | 122.97 | 124.35 | 2,484,105 | +1.01(+0.82%) |