Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 109.04 | 109.63 | 108.85 | 109.62 | 74,715 | +1.04(+0.96%) |
Aug 30, 2017 | 108.24 | 108.58 | 108.10 | 108.58 | 15,157 | +0.71(+0.66%) |
Aug 29, 2017 | 106.83 | 107.93 | 106.83 | 107.87 | 37,511 | +0.14(+0.13%) |
Aug 28, 2017 | 107.95 | 108.02 | 107.53 | 107.73 | 9,419 | +0.07(+0.07%) |
Aug 25, 2017 | 107.59 | 108.00 | 107.32 | 107.66 | 17,996 | +0.49(+0.46%) |
Aug 24, 2017 | 107.59 | 107.72 | 107.17 | 107.17 | 8,690 | +0.12(+0.11%) |
Aug 23, 2017 | 106.93 | 107.44 | 106.58 | 107.05 | 13,977 | -0.45(-0.41%) |
Aug 22, 2017 | 106.92 | 107.50 | 106.92 | 107.50 | 6,762 | +1.03(+0.97%) |
Aug 21, 2017 | 106.09 | 106.52 | 105.89 | 106.47 | 9,025 | +0.04(+0.03%) |
Aug 18, 2017 | 106.34 | 106.79 | 106.04 | 106.43 | 11,376 | -0.25(-0.24%) |
Aug 17, 2017 | 108.40 | 108.75 | 106.68 | 106.68 | 14,858 | -2.06(-1.89%) |
Aug 16, 2017 | 108.79 | 109.42 | 108.60 | 108.74 | 11,209 | +0.19(+0.18%) |
Aug 15, 2017 | 109.92 | 109.92 | 108.55 | 108.55 | 18,485 | -1.12(-1.02%) |
Aug 14, 2017 | 109.06 | 109.79 | 109.06 | 109.67 | 14,464 | +1.56(+1.44%) |
Aug 11, 2017 | 108.08 | 108.31 | 107.81 | 108.11 | 12,540 | +0.03(+0.02%) |
Aug 10, 2017 | 109.25 | 109.75 | 108.08 | 108.08 | 24,978 | -1.76(-1.60%) |
Aug 09, 2017 | 110.19 | 110.38 | 109.34 | 109.84 | 17,528 | -1.01(-0.91%) |
Aug 08, 2017 | 111.14 | 112.22 | 110.62 | 110.86 | 18,010 | -0.39(-0.35%) |
Aug 07, 2017 | 111.20 | 111.60 | 110.90 | 111.24 | 16,828 | +0.08(+0.07%) |
Aug 04, 2017 | 110.99 | 111.40 | 110.69 | 111.16 | 14,644 | +0.48(+0.43%) |
Aug 03, 2017 | 111.58 | 111.58 | 110.57 | 110.68 | 14,251 | -0.61(-0.55%) |
Aug 02, 2017 | 112.83 | 112.92 | 110.90 | 111.30 | 20,543 | -1.46(-1.30%) |
Aug 01, 2017 | 113.19 | 113.20 | 112.08 | 112.76 | 26,672 | +0.32(+0.28%) |
Jul 31, 2017 | 112.89 | 112.89 | 111.90 | 112.45 | 15,568 | -0.18(-0.16%) |
Jul 28, 2017 | 112.62 | 112.68 | 112.12 | 112.63 | 7,404 | -0.19(-0.17%) |
Jul 27, 2017 | 113.72 | 113.72 | 112.33 | 112.82 | 9,414 | -0.53(-0.47%) |
Jul 26, 2017 | 113.96 | 113.96 | 113.21 | 113.35 | 17,732 | -0.66(-0.58%) |
Jul 25, 2017 | 113.59 | 114.13 | 113.59 | 114.01 | 6,998 | +1.00(+0.89%) |
Jul 24, 2017 | 113.09 | 113.09 | 112.49 | 113.01 | 7,894 | -0.01(-0.01%) |
Jul 21, 2017 | 113.50 | 113.51 | 112.81 | 113.02 | 7,371 | -0.43(-0.38%) |
Jul 20, 2017 | 113.35 | 113.59 | 113.12 | 113.45 | 14,055 | +0.06(+0.06%) |
Jul 19, 2017 | 112.23 | 113.39 | 112.22 | 113.39 | 20,301 | +1.32(+1.18%) |
Jul 18, 2017 | 112.42 | 112.42 | 111.48 | 112.07 | 57,345 | -0.35(-0.31%) |
Jul 17, 2017 | 112.20 | 112.79 | 112.09 | 112.42 | 85,049 | +0.02(+0.02%) |
Jul 14, 2017 | 111.91 | 112.42 | 111.84 | 112.40 | 25,829 | +0.53(+0.48%) |
Jul 13, 2017 | 111.77 | 111.87 | 111.15 | 111.87 | 16,801 | +0.26(+0.23%) |
Jul 12, 2017 | 111.31 | 112.28 | 111.31 | 111.61 | 32,260 | +0.91(+0.82%) |
Jul 11, 2017 | 110.38 | 110.90 | 109.79 | 110.69 | 19,131 | +0.43(+0.39%) |
Jul 10, 2017 | 111.05 | 111.17 | 110.19 | 110.26 | 17,372 | -0.86(-0.77%) |
Jul 07, 2017 | 110.33 | 111.20 | 110.12 | 111.12 | 11,666 | +1.04(+0.94%) |
Jul 06, 2017 | 110.68 | 110.90 | 109.62 | 110.08 | 34,220 | -1.53(-1.37%) |
Jul 05, 2017 | 112.44 | 112.44 | 110.94 | 111.61 | 18,985 | -0.63(-0.56%) |
Jul 03, 2017 | 111.64 | 112.65 | 111.64 | 112.24 | 8,569 | +0.99(+0.89%) |
Jun 30, 2017 | 111.83 | 111.83 | 111.13 | 111.24 | 35,684 | -0.12(-0.11%) |
Jun 29, 2017 | 112.02 | 112.10 | 110.20 | 111.36 | 25,758 | -0.63(-0.56%) |
Jun 28, 2017 | 111.09 | 112.09 | 110.86 | 111.99 | 8,963 | +1.60(+1.45%) |
Jun 27, 2017 | 110.88 | 111.38 | 110.39 | 110.39 | 32,101 | -0.73(-0.66%) |
Jun 26, 2017 | 111.28 | 111.45 | 110.50 | 111.13 | 15,974 | +0.23(+0.20%) |
Jun 23, 2017 | 109.96 | 110.94 | 109.74 | 110.90 | 18,533 | +0.88(+0.80%) |
Jun 22, 2017 | 109.77 | 110.35 | 109.30 | 110.02 | 41,230 | +0.42(+0.38%) |
Jun 21, 2017 | 110.20 | 110.70 | 109.42 | 109.60 | 24,180 | -0.47(-0.43%) |
Jun 20, 2017 | 111.23 | 111.27 | 109.92 | 110.07 | 15,842 | -1.39(-1.25%) |
Jun 19, 2017 | 111.61 | 111.66 | 110.90 | 111.46 | 12,040 | +0.72(+0.65%) |
Jun 16, 2017 | 111.73 | 111.73 | 109.71 | 110.74 | 18,232 | -0.79(-0.71%) |
Jun 15, 2017 | 110.83 | 111.92 | 110.83 | 111.53 | 22,109 | +0.19(+0.17%) |
Jun 14, 2017 | 112.87 | 112.87 | 111.34 | 111.34 | 15,191 | -1.20(-1.07%) |
Jun 13, 2017 | 112.13 | 112.78 | 112.13 | 112.55 | 15,605 | +0.70(+0.63%) |
Jun 12, 2017 | 112.28 | 112.79 | 111.81 | 111.84 | 55,077 | -0.18(-0.16%) |
Jun 09, 2017 | 111.77 | 113.24 | 111.77 | 112.03 | 61,253 | +0.77(+0.69%) |
Jun 08, 2017 | 110.04 | 111.83 | 110.04 | 111.26 | 19,741 | +1.14(+1.03%) |
Jun 07, 2017 | 110.01 | 110.20 | 109.57 | 110.12 | 19,306 | +0.32(+0.30%) |
Jun 06, 2017 | 109.48 | 110.32 | 108.97 | 109.80 | 22,602 | -0.26(-0.24%) |
Jun 05, 2017 | 110.34 | 110.63 | 109.69 | 110.06 | 46,749 | -0.37(-0.34%) |
Jun 02, 2017 | 110.37 | 111.82 | 110.25 | 110.43 | 111,419 | +0.32(+0.29%) |