Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 126.45 | 130.95 | 126.45 | 129.80 | 164,087 | +3.90(+3.10%) |
Aug 30, 2017 | 125.85 | 126.45 | 125.40 | 125.90 | 91,194 | -0.10(-0.08%) |
Aug 29, 2017 | 124.55 | 126.40 | 124.00 | 126.00 | 98,932 | +0.70(+0.56%) |
Aug 28, 2017 | 125.10 | 125.50 | 124.20 | 125.30 | 167,515 | +0.45(+0.36%) |
Aug 25, 2017 | 125.45 | 125.73 | 124.30 | 124.85 | 61,665 | -0.20(-0.16%) |
Aug 24, 2017 | 126.05 | 126.05 | 124.40 | 125.05 | 60,120 | -0.40(-0.32%) |
Aug 23, 2017 | 125.55 | 126.10 | 124.60 | 125.45 | 91,342 | -0.80(-0.63%) |
Aug 22, 2017 | 124.30 | 126.60 | 124.20 | 126.25 | 122,779 | +2.40(+1.94%) |
Aug 21, 2017 | 123.15 | 125.50 | 123.15 | 123.85 | 173,081 | +0.85(+0.69%) |
Aug 18, 2017 | 124.20 | 126.35 | 122.30 | 123.00 | 463,679 | -2.30(-1.84%) |
Aug 17, 2017 | 125.70 | 133.00 | 118.10 | 125.30 | 382,068 | -3.50(-2.72%) |
Aug 16, 2017 | 127.55 | 130.90 | 126.55 | 128.80 | 335,428 | +1.25(+0.98%) |
Aug 15, 2017 | 128.75 | 129.30 | 126.85 | 127.55 | 174,809 | -0.55(-0.43%) |
Aug 14, 2017 | 129.40 | 129.40 | 127.20 | 128.10 | 243,908 | -0.45(-0.35%) |
Aug 11, 2017 | 127.60 | 130.30 | 127.55 | 128.55 | 106,680 | -0.30(-0.23%) |
Aug 10, 2017 | 128.40 | 130.10 | 127.95 | 128.85 | 88,192 | -0.30(-0.23%) |
Aug 09, 2017 | 129.75 | 131.45 | 128.90 | 129.15 | 101,066 | -1.10(-0.84%) |
Aug 08, 2017 | 129.45 | 133.15 | 128.85 | 130.25 | 86,834 | +0.60(+0.46%) |
Aug 07, 2017 | 128.80 | 130.57 | 128.20 | 129.65 | 92,026 | +0.90(+0.70%) |
Aug 04, 2017 | 129.10 | 129.20 | 127.15 | 128.75 | 133,800 | +0.35(+0.27%) |
Aug 03, 2017 | 126.50 | 128.70 | 124.95 | 128.40 | 76,345 | +1.85(+1.46%) |
Aug 02, 2017 | 128.45 | 129.30 | 126.55 | 126.55 | 81,902 | -1.85(-1.44%) |
Aug 01, 2017 | 126.05 | 128.90 | 125.20 | 128.40 | 106,536 | +3.30(+2.64%) |
Jul 31, 2017 | 126.65 | 127.20 | 124.65 | 125.10 | 100,042 | -1.55(-1.22%) |
Jul 28, 2017 | 125.80 | 127.00 | 125.70 | 126.65 | 64,344 | +0.35(+0.28%) |
Jul 27, 2017 | 126.25 | 127.60 | 124.95 | 126.30 | 66,905 | +0.25(+0.20%) |
Jul 26, 2017 | 127.70 | 128.20 | 125.25 | 126.05 | 141,387 | -1.60(-1.25%) |
Jul 25, 2017 | 127.85 | 129.15 | 127.20 | 127.65 | 133,273 | +0.20(+0.16%) |
Jul 24, 2017 | 127.30 | 127.85 | 126.15 | 127.45 | 99,808 | +0.15(+0.12%) |
Jul 21, 2017 | 129.58 | 129.58 | 126.60 | 127.30 | 96,272 | -1.15(-0.90%) |
Jul 20, 2017 | 128.65 | 129.35 | 127.70 | 128.45 | 50,733 | -0.45(-0.35%) |
Jul 19, 2017 | 127.70 | 128.95 | 127.70 | 128.90 | 80,820 | +1.35(+1.06%) |
Jul 18, 2017 | 128.10 | 129.03 | 126.80 | 127.55 | 132,538 | -1.00(-0.78%) |
Jul 17, 2017 | 130.80 | 130.80 | 127.80 | 128.55 | 200,718 | +0.25(+0.19%) |
Jul 14, 2017 | 127.15 | 128.85 | 126.90 | 128.30 | 125,842 | +1.05(+0.83%) |
Jul 13, 2017 | 128.00 | 128.00 | 125.75 | 127.25 | 103,614 | -0.60(-0.47%) |
Jul 12, 2017 | 128.40 | 129.45 | 127.70 | 127.85 | 97,089 | +0.00(+0.00%) |
Jul 11, 2017 | 126.55 | 128.38 | 126.25 | 127.85 | 109,543 | +1.25(+0.99%) |
Jul 10, 2017 | 127.05 | 128.55 | 125.70 | 126.60 | 110,210 | -0.80(-0.63%) |
Jul 07, 2017 | 124.85 | 127.75 | 123.50 | 127.40 | 78,327 | +3.19(+2.57%) |
Jul 06, 2017 | 124.95 | 126.65 | 124.05 | 124.21 | 111,931 | -1.44(-1.15%) |
Jul 05, 2017 | 126.20 | 126.66 | 124.45 | 125.65 | 100,633 | -0.45(-0.36%) |
Jul 03, 2017 | 125.35 | 126.55 | 124.60 | 126.10 | 37,128 | +1.05(+0.84%) |
Jun 30, 2017 | 124.60 | 126.45 | 124.05 | 125.05 | 84,560 | +0.50(+0.40%) |
Jun 29, 2017 | 126.00 | 126.00 | 123.45 | 124.55 | 87,184 | -1.35(-1.07%) |
Jun 28, 2017 | 123.60 | 126.20 | 123.17 | 125.90 | 109,727 | +3.25(+2.65%) |
Jun 27, 2017 | 123.40 | 124.15 | 122.20 | 122.65 | 129,218 | -0.85(-0.69%) |
Jun 26, 2017 | 124.70 | 128.00 | 123.20 | 123.50 | 123,713 | -1.05(-0.84%) |
Jun 23, 2017 | 126.15 | 127.10 | 124.33 | 124.55 | 214,952 | -1.35(-1.07%) |
Jun 22, 2017 | 120.40 | 126.25 | 118.65 | 125.90 | 217,642 | +5.05(+4.18%) |
Jun 21, 2017 | 120.45 | 121.25 | 119.40 | 120.85 | 221,823 | +0.85(+0.71%) |
Jun 20, 2017 | 120.40 | 121.00 | 119.38 | 120.00 | 94,519 | -0.95(-0.79%) |
Jun 19, 2017 | 121.65 | 122.45 | 120.75 | 120.95 | 141,441 | -0.50(-0.41%) |
Jun 16, 2017 | 124.95 | 124.95 | 120.55 | 121.45 | 291,511 | -4.65(-3.69%) |
Jun 15, 2017 | 125.20 | 126.70 | 125.20 | 126.10 | 58,535 | -0.85(-0.67%) |
Jun 14, 2017 | 127.25 | 128.65 | 126.40 | 126.95 | 168,434 | -0.55(-0.43%) |
Jun 13, 2017 | 127.80 | 129.85 | 124.45 | 127.50 | 143,643 | -0.70(-0.55%) |
Jun 12, 2017 | 126.90 | 129.82 | 126.90 | 128.20 | 222,769 | +4.70(+3.81%) |
Jun 09, 2017 | 124.10 | 125.65 | 122.60 | 123.50 | 105,371 | -0.40(-0.32%) |
Jun 08, 2017 | 122.50 | 124.45 | 121.50 | 123.90 | 148,679 | +1.55(+1.27%) |
Jun 07, 2017 | 124.05 | 124.80 | 121.95 | 122.35 | 82,680 | -1.40(-1.13%) |
Jun 06, 2017 | 122.75 | 124.20 | 122.25 | 123.75 | 153,722 | +0.00(+0.00%) |
Jun 05, 2017 | 125.10 | 128.00 | 123.75 | 123.75 | 76,381 | -1.05(-0.84%) |
Jun 02, 2017 | 126.30 | 127.45 | 124.67 | 124.80 | 147,195 | -1.50(-1.19%) |