Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 103.55 | 103.88 | 103.55 | 103.77 | 8,216 | +0.29(+0.28%) |
Aug 30, 2017 | 103.23 | 103.54 | 103.18 | 103.48 | 52,765 | +0.21(+0.20%) |
Aug 29, 2017 | 102.81 | 103.32 | 102.81 | 103.28 | 13,599 | +0.08(+0.07%) |
Aug 28, 2017 | 103.49 | 103.57 | 102.91 | 103.20 | 56,944 | -0.20(-0.19%) |
Aug 25, 2017 | 103.63 | 103.80 | 103.39 | 103.39 | 13,887 | +0.20(+0.19%) |
Aug 24, 2017 | 103.94 | 103.94 | 103.20 | 103.20 | 9,725 | -0.71(-0.69%) |
Aug 23, 2017 | 104.01 | 104.06 | 103.84 | 103.91 | 7,109 | -0.29(-0.28%) |
Aug 22, 2017 | 104.04 | 104.27 | 104.00 | 104.20 | 19,961 | +0.29(+0.28%) |
Aug 21, 2017 | 103.70 | 103.99 | 103.48 | 103.91 | 26,035 | +0.24(+0.23%) |
Aug 18, 2017 | 103.90 | 104.03 | 103.58 | 103.67 | 42,960 | -0.52(-0.50%) |
Aug 17, 2017 | 105.27 | 105.47 | 104.19 | 104.19 | 32,967 | -1.33(-1.26%) |
Aug 16, 2017 | 105.20 | 105.57 | 105.20 | 105.52 | 19,433 | +0.46(+0.43%) |
Aug 15, 2017 | 104.84 | 105.14 | 104.75 | 105.06 | 20,522 | +0.15(+0.15%) |
Aug 14, 2017 | 104.42 | 105.06 | 104.42 | 104.91 | 57,605 | +0.82(+0.78%) |
Aug 11, 2017 | 103.96 | 104.48 | 103.95 | 104.09 | 19,368 | +0.19(+0.18%) |
Aug 10, 2017 | 104.46 | 104.48 | 103.90 | 103.90 | 39,920 | -0.88(-0.84%) |
Aug 09, 2017 | 104.57 | 104.80 | 104.44 | 104.78 | 42,388 | +0.01(+0.01%) |
Aug 08, 2017 | 105.02 | 105.25 | 104.72 | 104.77 | 16,071 | -0.23(-0.22%) |
Aug 07, 2017 | 104.46 | 105.01 | 104.46 | 105.00 | 28,110 | +0.59(+0.57%) |
Aug 04, 2017 | 104.56 | 104.56 | 104.25 | 104.41 | 69,719 | -0.09(-0.08%) |
Aug 03, 2017 | 104.18 | 104.90 | 104.18 | 104.50 | 85,628 | +0.28(+0.26%) |
Aug 02, 2017 | 104.22 | 104.25 | 103.85 | 104.22 | 181,413 | -0.09(-0.08%) |
Aug 01, 2017 | 104.62 | 104.81 | 104.28 | 104.31 | 1,040,119 | -0.34(-0.32%) |
Jul 31, 2017 | 104.99 | 104.99 | 104.44 | 104.64 | 80,852 | -0.30(-0.29%) |
Jul 28, 2017 | 105.64 | 105.79 | 103.80 | 104.94 | 56,464 | -0.98(-0.92%) |
Jul 27, 2017 | 105.64 | 105.92 | 105.28 | 105.92 | 54,730 | +0.56(+0.53%) |
Jul 26, 2017 | 105.37 | 105.50 | 105.11 | 105.36 | 30,286 | -0.09(-0.09%) |
Jul 25, 2017 | 105.25 | 105.46 | 105.14 | 105.46 | 29,139 | +0.45(+0.43%) |
Jul 24, 2017 | 105.18 | 105.20 | 104.98 | 105.01 | 5,828 | -0.46(-0.44%) |
Jul 21, 2017 | 104.91 | 105.47 | 104.91 | 105.47 | 24,504 | +0.22(+0.20%) |
Jul 20, 2017 | 105.28 | 105.53 | 105.19 | 105.25 | 124,677 | -0.05(-0.05%) |
Jul 19, 2017 | 104.76 | 105.30 | 104.76 | 105.30 | 77,745 | +0.57(+0.54%) |
Jul 18, 2017 | 104.61 | 104.80 | 104.47 | 104.73 | 131,978 | +0.07(+0.07%) |
Jul 17, 2017 | 104.60 | 104.80 | 104.52 | 104.67 | 564,788 | +0.09(+0.09%) |
Jul 14, 2017 | 104.16 | 104.72 | 104.16 | 104.57 | 29,636 | +0.68(+0.65%) |
Jul 13, 2017 | 104.06 | 104.53 | 103.84 | 103.89 | 37,246 | -0.17(-0.16%) |
Jul 12, 2017 | 103.91 | 104.24 | 103.91 | 104.06 | 16,584 | +0.64(+0.62%) |
Jul 11, 2017 | 103.57 | 103.60 | 103.05 | 103.42 | 24,806 | -0.28(-0.27%) |
Jul 10, 2017 | 103.80 | 104.10 | 103.59 | 103.70 | 31,160 | -0.15(-0.14%) |
Jul 07, 2017 | 103.54 | 104.01 | 103.51 | 103.85 | 54,721 | +0.49(+0.47%) |
Jul 06, 2017 | 103.93 | 103.93 | 103.31 | 103.36 | 37,573 | -0.88(-0.85%) |
Jul 05, 2017 | 104.53 | 104.53 | 104.11 | 104.25 | 82,878 | -0.28(-0.27%) |
Jul 03, 2017 | 104.74 | 105.07 | 104.50 | 104.53 | 113,371 | -0.01(-0.01%) |
Jun 30, 2017 | 104.20 | 104.85 | 104.20 | 104.54 | 21,610 | +0.78(+0.75%) |
Jun 29, 2017 | 104.83 | 104.83 | 103.51 | 103.76 | 12,585 | -1.16(-1.10%) |
Jun 28, 2017 | 104.83 | 105.27 | 104.81 | 104.92 | 23,147 | +0.54(+0.52%) |
Jun 27, 2017 | 105.29 | 105.29 | 104.37 | 104.37 | 75,911 | -1.25(-1.18%) |
Jun 26, 2017 | 105.62 | 105.81 | 105.56 | 105.62 | 42,366 | +0.27(+0.25%) |
Jun 23, 2017 | 105.08 | 105.53 | 105.06 | 105.35 | 220,156 | +0.31(+0.29%) |
Jun 22, 2017 | 105.31 | 105.32 | 105.03 | 105.05 | 12,187 | -0.25(-0.24%) |
Jun 21, 2017 | 105.63 | 105.63 | 105.22 | 105.29 | 18,827 | -0.29(-0.28%) |
Jun 20, 2017 | 106.15 | 106.15 | 105.58 | 105.58 | 10,833 | -0.50(-0.48%) |
Jun 19, 2017 | 105.78 | 106.11 | 105.40 | 106.09 | 22,785 | +0.56(+0.53%) |
Jun 16, 2017 | 105.88 | 105.88 | 105.01 | 105.53 | 20,351 | -0.42(-0.40%) |
Jun 15, 2017 | 105.34 | 106.01 | 105.30 | 105.94 | 12,516 | +0.04(+0.04%) |
Jun 14, 2017 | 105.84 | 106.17 | 105.58 | 105.90 | 46,305 | +0.49(+0.46%) |
Jun 13, 2017 | 105.18 | 105.47 | 104.83 | 105.41 | 21,300 | +0.46(+0.44%) |
Jun 12, 2017 | 104.85 | 105.16 | 104.76 | 104.95 | 21,523 | +0.07(+0.07%) |
Jun 09, 2017 | 105.15 | 105.28 | 104.61 | 104.88 | 84,635 | -0.28(-0.27%) |
Jun 08, 2017 | 105.79 | 105.79 | 104.99 | 105.17 | 54,986 | -0.74(-0.69%) |
Jun 07, 2017 | 105.69 | 105.96 | 105.68 | 105.90 | 96,654 | +0.16(+0.15%) |
Jun 06, 2017 | 105.71 | 105.95 | 105.62 | 105.74 | 30,383 | -0.14(-0.13%) |
Jun 05, 2017 | 105.75 | 105.90 | 105.44 | 105.88 | 54,988 | +0.11(+0.10%) |
Jun 02, 2017 | 105.60 | 105.91 | 105.23 | 105.76 | 123,034 | +0.32(+0.30%) |