Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 110.72 | 111.64 | 110.52 | 111.31 | 283,321 | +0.64(+0.58%) |
Aug 30, 2017 | 110.12 | 111.09 | 109.96 | 110.66 | 192,342 | +0.49(+0.45%) |
Aug 29, 2017 | 110.47 | 110.90 | 109.68 | 110.17 | 203,407 | -0.59(-0.53%) |
Aug 28, 2017 | 110.66 | 111.14 | 108.94 | 110.76 | 301,366 | +0.02(+0.01%) |
Aug 25, 2017 | 111.13 | 111.92 | 110.71 | 110.74 | 255,438 | -0.01(-0.01%) |
Aug 24, 2017 | 111.84 | 112.26 | 110.14 | 110.75 | 303,396 | -0.76(-0.68%) |
Aug 23, 2017 | 112.26 | 112.77 | 111.22 | 111.51 | 282,726 | -1.41(-1.25%) |
Aug 22, 2017 | 112.87 | 114.02 | 112.47 | 112.92 | 263,061 | +0.25(+0.23%) |
Aug 21, 2017 | 113.00 | 113.39 | 112.01 | 112.67 | 299,950 | -0.02(-0.02%) |
Aug 18, 2017 | 113.15 | 113.77 | 112.08 | 112.69 | 331,254 | -0.76(-0.67%) |
Aug 17, 2017 | 114.51 | 115.63 | 113.36 | 113.45 | 279,873 | -1.46(-1.27%) |
Aug 16, 2017 | 113.73 | 115.64 | 113.73 | 114.91 | 314,418 | +0.78(+0.68%) |
Aug 15, 2017 | 114.62 | 114.76 | 113.45 | 114.13 | 255,556 | -0.55(-0.48%) |
Aug 14, 2017 | 114.50 | 115.33 | 113.20 | 114.67 | 309,336 | +0.49(+0.43%) |
Aug 11, 2017 | 113.42 | 114.38 | 113.03 | 114.19 | 241,943 | +0.86(+0.76%) |
Aug 10, 2017 | 113.01 | 114.37 | 112.61 | 113.33 | 275,054 | -0.11(-0.09%) |
Aug 09, 2017 | 114.44 | 114.44 | 112.94 | 113.43 | 395,369 | -0.13(-0.11%) |
Aug 08, 2017 | 114.21 | 114.33 | 113.17 | 113.56 | 362,677 | -0.53(-0.47%) |
Aug 07, 2017 | 114.51 | 115.92 | 113.51 | 114.09 | 293,360 | -0.50(-0.44%) |
Aug 04, 2017 | 115.49 | 113.36 | 114.59 | 327,385 | -0.14(-0.12%) | |
Aug 03, 2017 | 116.39 | 116.70 | 114.45 | 114.73 | 487,309 | -1.88(-1.61%) |
Aug 02, 2017 | 116.84 | 117.46 | 115.78 | 116.61 | 292,010 | -0.11(-0.10%) |
Aug 01, 2017 | 116.94 | 117.17 | 115.46 | 116.73 | 483,174 | +0.34(+0.29%) |
Jul 31, 2017 | 117.33 | 117.55 | 116.09 | 116.39 | 406,273 | -0.02(-0.01%) |
Jul 28, 2017 | 116.89 | 117.44 | 115.65 | 116.40 | 353,762 | -1.16(-0.99%) |
Jul 27, 2017 | 116.91 | 118.30 | 116.61 | 117.56 | 320,871 | +0.47(+0.40%) |
Jul 26, 2017 | 118.41 | 118.95 | 116.91 | 117.09 | 229,238 | -1.53(-1.29%) |
Jul 25, 2017 | 118.15 | 120.00 | 117.29 | 118.62 | 417,210 | +0.52(+0.44%) |
Jul 24, 2017 | 118.67 | 118.91 | 116.87 | 118.10 | 387,609 | -0.59(-0.50%) |
Jul 21, 2017 | 118.41 | 119.74 | 117.55 | 118.69 | 408,702 | +0.52(+0.44%) |
Jul 20, 2017 | 118.42 | 117.39 | 118.17 | 234,137 | +0.24(+0.20%) | |
Jul 19, 2017 | 116.88 | 118.80 | 116.80 | 117.93 | 254,354 | +1.08(+0.93%) |
Jul 18, 2017 | 117.43 | 118.24 | 116.80 | 116.85 | 296,241 | -0.75(-0.64%) |
Jul 17, 2017 | 118.61 | 119.02 | 117.55 | 117.59 | 344,696 | -1.24(-1.04%) |
Jul 14, 2017 | 118.36 | 120.02 | 118.36 | 118.83 | 289,124 | -0.08(-0.07%) |
Jul 13, 2017 | 120.42 | 120.42 | 117.41 | 118.91 | 622,168 | -1.08(-0.90%) |
Jul 12, 2017 | 120.68 | 121.18 | 119.23 | 119.99 | 411,719 | -1.06(-0.87%) |
Jul 11, 2017 | 120.34 | 121.50 | 119.98 | 121.05 | 450,552 | +0.89(+0.74%) |
Jul 10, 2017 | 120.09 | 121.39 | 119.98 | 120.16 | 271,427 | -0.17(-0.14%) |
Jul 07, 2017 | 121.13 | 121.63 | 120.26 | 120.33 | 276,323 | -0.55(-0.46%) |
Jul 06, 2017 | 119.90 | 121.88 | 119.72 | 120.88 | 300,546 | +0.72(+0.60%) |
Jul 05, 2017 | 122.83 | 122.90 | 119.69 | 120.16 | 317,041 | -2.40(-1.96%) |
Jul 03, 2017 | 122.14 | 122.96 | 121.23 | 122.56 | 245,383 | +0.87(+0.72%) |
Jun 30, 2017 | 122.44 | 123.43 | 121.60 | 121.69 | 241,543 | -0.50(-0.41%) |
Jun 29, 2017 | 122.07 | 122.82 | 121.46 | 122.19 | 214,953 | +0.35(+0.29%) |
Jun 28, 2017 | 122.16 | 123.40 | 121.41 | 121.84 | 407,781 | +0.54(+0.44%) |
Jun 27, 2017 | 120.68 | 122.32 | 119.28 | 121.30 | 349,328 | +0.84(+0.69%) |
Jun 26, 2017 | 119.85 | 120.92 | 118.99 | 120.46 | 245,448 | +0.93(+0.78%) |
Jun 23, 2017 | 119.85 | 119.53 | 200,767 | +0.48(+0.40%) | ||
Jun 22, 2017 | 118.16 | 119.98 | 118.16 | 119.05 | 199,752 | +0.87(+0.73%) |
Jun 21, 2017 | 118.94 | 119.41 | 117.95 | 118.19 | 346,731 | -0.65(-0.55%) |
Jun 20, 2017 | 120.89 | 121.22 | 118.70 | 118.84 | 277,868 | -1.94(-1.60%) |
Jun 19, 2017 | 119.15 | 121.32 | 118.43 | 120.78 | 262,955 | +1.95(+1.64%) |
Jun 16, 2017 | 118.43 | 119.60 | 118.43 | 118.83 | 462,593 | -0.21(-0.18%) |
Jun 15, 2017 | 119.32 | 119.39 | 117.50 | 119.04 | 378,057 | -1.24(-1.03%) |
Jun 14, 2017 | 119.10 | 120.86 | 118.78 | 120.28 | 347,579 | +1.10(+0.92%) |
Jun 13, 2017 | 121.88 | 121.88 | 118.43 | 119.18 | 532,794 | -2.60(-2.14%) |
Jun 12, 2017 | 122.82 | 123.19 | 121.26 | 121.79 | 385,283 | -1.53(-1.24%) |
Jun 09, 2017 | 121.99 | 123.91 | 121.99 | 123.32 | 283,499 | +1.14(+0.93%) |
Jun 08, 2017 | 123.36 | 123.53 | 121.98 | 122.18 | 309,404 | -0.66(-0.53%) |
Jun 07, 2017 | 122.69 | 123.58 | 122.45 | 122.84 | 211,751 | +0.39(+0.32%) |
Jun 06, 2017 | 121.84 | 123.25 | 121.50 | 122.45 | 242,164 | +0.20(+0.16%) |
Jun 05, 2017 | 122.58 | 123.34 | 121.87 | 122.25 | 282,869 | -0.49(-0.40%) |
Jun 02, 2017 | 122.86 | 124.05 | 122.49 | 122.74 | 354,376 | +0.12(+0.10%) |