Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.59 | 105.03 | 103.76 | 104.58 | 2,292,247 | +0.40(+0.38%) |
Aug 30, 2017 | 104.11 | 104.31 | 103.70 | 104.18 | 2,006,263 | -0.36(-0.35%) |
Aug 29, 2017 | 103.74 | 104.58 | 103.31 | 104.54 | 2,858,214 | -0.06(-0.06%) |
Aug 28, 2017 | 105.03 | 105.12 | 103.83 | 104.60 | 1,631,264 | +0.11(+0.10%) |
Aug 25, 2017 | 104.71 | 104.87 | 103.79 | 104.49 | 2,063,135 | +0.36(+0.35%) |
Aug 24, 2017 | 105.22 | 105.22 | 103.95 | 104.13 | 3,036,085 | -0.91(-0.87%) |
Aug 23, 2017 | 105.58 | 105.66 | 104.59 | 105.04 | 3,079,844 | -0.93(-0.88%) |
Aug 22, 2017 | 105.51 | 106.01 | 104.99 | 105.97 | 3,384,107 | +0.87(+0.82%) |
Aug 21, 2017 | 105.96 | 106.79 | 104.67 | 105.11 | 5,331,332 | -0.71(-0.67%) |
Aug 18, 2017 | 104.12 | 106.81 | 101.81 | 105.82 | 12,598,617 | -6.02(-5.38%) |
Aug 17, 2017 | 114.10 | 114.60 | 111.49 | 111.84 | 4,568,676 | -2.39(-2.09%) |
Aug 16, 2017 | 115.29 | 115.44 | 114.09 | 114.23 | 2,127,353 | -0.50(-0.43%) |
Aug 15, 2017 | 114.37 | 115.53 | 113.78 | 114.72 | 2,392,631 | -1.25(-1.08%) |
Aug 14, 2017 | 115.56 | 116.52 | 115.36 | 115.98 | 2,379,569 | +1.69(+1.48%) |
Aug 11, 2017 | 115.40 | 115.92 | 114.10 | 114.29 | 2,556,048 | -0.97(-0.85%) |
Aug 10, 2017 | 119.31 | 119.31 | 115.23 | 115.26 | 3,316,327 | -4.18(-3.50%) |
Aug 09, 2017 | 118.44 | 119.52 | 118.33 | 119.44 | 1,545,323 | +0.35(+0.30%) |
Aug 08, 2017 | 117.04 | 119.27 | 117.04 | 119.09 | 4,384,529 | +1.86(+1.58%) |
Aug 07, 2017 | 117.43 | 117.72 | 117.00 | 117.23 | 1,701,948 | +0.19(+0.16%) |
Aug 04, 2017 | 116.92 | 117.22 | 116.46 | 117.04 | 1,346,751 | +0.22(+0.18%) |
Aug 03, 2017 | 116.31 | 116.96 | 116.22 | 116.83 | 1,837,550 | +0.48(+0.41%) |
Aug 02, 2017 | 116.41 | 116.73 | 115.73 | 116.35 | 1,677,234 | -0.04(-0.03%) |
Aug 01, 2017 | 115.92 | 116.78 | 115.62 | 116.38 | 1,765,100 | +0.67(+0.58%) |
Jul 31, 2017 | 116.29 | 116.85 | 115.60 | 115.72 | 1,420,385 | -0.57(-0.49%) |
Jul 28, 2017 | 115.86 | 116.38 | 115.52 | 116.28 | 1,398,156 | +0.42(+0.37%) |
Jul 27, 2017 | 115.59 | 115.94 | 114.85 | 115.86 | 1,632,879 | +0.56(+0.49%) |
Jul 26, 2017 | 115.51 | 115.62 | 114.56 | 115.30 | 2,172,036 | -0.07(-0.06%) |
Jul 25, 2017 | 115.40 | 116.14 | 114.39 | 115.37 | 2,358,966 | +1.22(+1.07%) |
Jul 24, 2017 | 113.59 | 114.25 | 113.39 | 114.16 | 1,431,380 | +0.72(+0.64%) |
Jul 21, 2017 | 112.52 | 113.75 | 112.41 | 113.43 | 1,613,858 | +0.14(+0.12%) |
Jul 20, 2017 | 114.31 | 113.07 | 113.30 | 2,299,243 | -0.64(-0.56%) | |
Jul 19, 2017 | 113.97 | 114.33 | 113.52 | 113.94 | 1,634,135 | +0.20(+0.17%) |
Jul 18, 2017 | 113.56 | 114.06 | 113.06 | 113.74 | 2,072,371 | +0.19(+0.17%) |
Jul 17, 2017 | 113.17 | 113.68 | 112.77 | 113.55 | 1,744,224 | +0.37(+0.33%) |
Jul 14, 2017 | 112.32 | 113.46 | 112.19 | 113.18 | 1,969,917 | +0.95(+0.84%) |
Jul 13, 2017 | 111.48 | 112.80 | 111.18 | 112.23 | 3,209,137 | +0.85(+0.76%) |
Jul 12, 2017 | 116.19 | 116.36 | 111.37 | 111.39 | 5,374,615 | -4.13(-3.58%) |
Jul 11, 2017 | 115.47 | 116.19 | 114.85 | 115.52 | 2,033,990 | -0.07(-0.06%) |
Jul 10, 2017 | 114.30 | 115.91 | 114.26 | 115.59 | 3,440,903 | +1.35(+1.18%) |
Jul 07, 2017 | 112.87 | 114.40 | 112.80 | 114.24 | 1,756,624 | +1.40(+1.24%) |
Jul 06, 2017 | 113.02 | 113.18 | 112.48 | 112.84 | 2,052,955 | -0.46(-0.41%) |
Jul 05, 2017 | 112.53 | 113.54 | 111.95 | 113.30 | 2,542,012 | +0.59(+0.52%) |
Jul 03, 2017 | 112.03 | 113.21 | 111.67 | 112.71 | 1,864,543 | +1.23(+1.10%) |
Jun 30, 2017 | 110.58 | 112.16 | 110.28 | 111.48 | 2,555,803 | +1.52(+1.38%) |
Jun 29, 2017 | 111.30 | 111.33 | 109.08 | 109.97 | 2,015,135 | -1.41(-1.26%) |
Jun 28, 2017 | 110.28 | 111.56 | 109.61 | 111.38 | 2,633,019 | +1.87(+1.71%) |
Jun 27, 2017 | 111.25 | 111.54 | 109.45 | 109.51 | 1,633,492 | -1.21(-1.09%) |
Jun 26, 2017 | 111.46 | 111.73 | 109.72 | 110.72 | 1,909,976 | -0.22(-0.20%) |
Jun 23, 2017 | 111.13 | 111.73 | 110.72 | 110.94 | 8,032,142 | -0.23(-0.21%) |
Jun 22, 2017 | 112.18 | 112.44 | 110.86 | 111.18 | 2,205,731 | -0.83(-0.74%) |
Jun 21, 2017 | 113.37 | 113.46 | 111.42 | 112.00 | 2,061,825 | -1.13(-1.00%) |
Jun 20, 2017 | 113.67 | 114.07 | 113.14 | 113.14 | 2,455,721 | -0.85(-0.75%) |
Jun 19, 2017 | 115.23 | 115.23 | 113.55 | 113.99 | 2,328,166 | -0.82(-0.71%) |
Jun 16, 2017 | 113.62 | 115.08 | 113.57 | 114.81 | 4,687,010 | +1.37(+1.21%) |
Jun 15, 2017 | 112.83 | 113.59 | 112.57 | 113.43 | 4,300,190 | -0.05(-0.05%) |
Jun 14, 2017 | 113.48 | 113.59 | 113.05 | 113.49 | 2,046,220 | +0.01(+0.01%) |
Jun 13, 2017 | 113.10 | 113.68 | 113.10 | 113.48 | 1,305,312 | +0.38(+0.33%) |
Jun 12, 2017 | 113.00 | 113.46 | 111.66 | 113.10 | 2,225,422 | +0.04(+0.04%) |
Jun 09, 2017 | 113.34 | 114.03 | 112.49 | 113.06 | 2,668,645 | -0.04(-0.04%) |
Jun 08, 2017 | 113.36 | 112.35 | 113.10 | 2,525,575 | +0.64(+0.57%) | |
Jun 07, 2017 | 112.25 | 112.80 | 112.01 | 112.46 | 2,389,445 | +0.22(+0.19%) |
Jun 06, 2017 | 112.02 | 112.88 | 111.88 | 112.25 | 2,285,242 | -0.25(-0.22%) |
Jun 05, 2017 | 111.87 | 113.49 | 111.87 | 112.50 | 2,337,526 | +0.38(+0.34%) |
Jun 02, 2017 | 113.00 | 113.10 | 111.70 | 112.12 | 2,706,107 | +0.19(+0.17%) |