Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 117.35 | 118.45 | 115.34 | 115.85 | 1,767,338 | -1.11(-0.95%) |
Aug 30, 2017 | 112.95 | 117.56 | 111.09 | 116.96 | 3,267,061 | +4.17(+3.70%) |
Aug 29, 2017 | 107.53 | 113.37 | 107.38 | 112.79 | 2,997,385 | +4.15(+3.82%) |
Aug 28, 2017 | 106.47 | 108.70 | 106.19 | 108.64 | 1,363,424 | +3.39(+3.22%) |
Aug 25, 2017 | 106.03 | 106.36 | 104.53 | 105.25 | 1,093,464 | -0.34(-0.32%) |
Aug 24, 2017 | 106.96 | 107.71 | 105.32 | 105.60 | 992,130 | -1.06(-0.99%) |
Aug 23, 2017 | 109.28 | 109.65 | 106.66 | 106.66 | 1,038,714 | -3.68(-3.34%) |
Aug 22, 2017 | 106.96 | 110.45 | 106.96 | 110.34 | 1,404,941 | +3.97(+3.73%) |
Aug 21, 2017 | 109.62 | 109.77 | 105.66 | 106.37 | 1,392,746 | -3.40(-3.09%) |
Aug 18, 2017 | 110.85 | 111.09 | 108.58 | 109.77 | 1,438,793 | +0.04(+0.04%) |
Aug 17, 2017 | 113.58 | 113.83 | 109.50 | 109.73 | 2,109,711 | -0.15(-0.13%) |
Aug 16, 2017 | 110.71 | 111.21 | 109.08 | 109.88 | 1,014,904 | -0.02(-0.02%) |
Aug 15, 2017 | 110.98 | 111.10 | 109.51 | 109.89 | 694,935 | -0.21(-0.19%) |
Aug 14, 2017 | 110.89 | 111.30 | 109.89 | 110.10 | 1,233,664 | +0.65(+0.59%) |
Aug 11, 2017 | 109.33 | 110.15 | 108.63 | 109.45 | 1,001,416 | -0.08(-0.07%) |
Aug 10, 2017 | 112.56 | 113.34 | 109.47 | 109.53 | 1,730,210 | -3.62(-3.20%) |
Aug 09, 2017 | 113.91 | 114.62 | 112.45 | 113.15 | 963,205 | -2.03(-1.76%) |
Aug 08, 2017 | 115.20 | 117.18 | 114.69 | 115.18 | 864,915 | -0.71(-0.61%) |
Aug 07, 2017 | 116.30 | 116.61 | 115.24 | 115.89 | 846,325 | -0.27(-0.23%) |
Aug 04, 2017 | 115.01 | 116.44 | 114.82 | 116.16 | 938,201 | +2.02(+1.77%) |
Aug 03, 2017 | 113.32 | 114.89 | 113.05 | 114.13 | 1,199,765 | +1.26(+1.11%) |
Aug 02, 2017 | 113.70 | 114.85 | 111.92 | 112.88 | 1,332,042 | -1.50(-1.31%) |
Aug 01, 2017 | 117.23 | 117.33 | 113.50 | 114.38 | 1,628,301 | -2.35(-2.02%) |
Jul 31, 2017 | 117.68 | 118.00 | 116.20 | 116.73 | 886,294 | -0.76(-0.64%) |
Jul 28, 2017 | 118.35 | 118.68 | 116.80 | 117.49 | 1,130,516 | -1.02(-0.86%) |
Jul 27, 2017 | 117.94 | 118.96 | 116.49 | 118.51 | 1,108,063 | +0.59(+0.50%) |
Jul 26, 2017 | 119.88 | 119.88 | 117.52 | 117.92 | 967,631 | -0.99(-0.83%) |
Jul 25, 2017 | 117.53 | 120.66 | 117.45 | 118.91 | 1,782,720 | +2.74(+2.36%) |
Jul 24, 2017 | 117.26 | 118.21 | 115.33 | 116.17 | 1,381,654 | -0.90(-0.77%) |
Jul 21, 2017 | 118.49 | 119.26 | 117.02 | 117.08 | 1,816,184 | -3.17(-2.64%) |
Jul 20, 2017 | 121.68 | 123.90 | 119.12 | 120.25 | 3,649,911 | +3.77(+3.23%) |
Jul 19, 2017 | 115.28 | 116.96 | 114.85 | 116.48 | 1,814,665 | +1.20(+1.04%) |
Jul 18, 2017 | 115.14 | 115.64 | 114.12 | 115.28 | 1,756,273 | -0.30(-0.26%) |
Jul 17, 2017 | 116.40 | 117.20 | 114.97 | 115.59 | 1,534,763 | +0.57(+0.49%) |
Jul 14, 2017 | 112.92 | 115.45 | 112.19 | 115.02 | 1,284,507 | +2.42(+2.15%) |
Jul 13, 2017 | 113.93 | 113.93 | 111.22 | 112.59 | 1,879,441 | +0.47(+0.42%) |
Jul 12, 2017 | 112.58 | 115.12 | 111.92 | 112.12 | 1,282,240 | +0.56(+0.50%) |
Jul 11, 2017 | 111.70 | 111.94 | 109.83 | 111.56 | 833,134 | +0.15(+0.13%) |
Jul 10, 2017 | 109.96 | 112.50 | 109.01 | 111.42 | 1,136,084 | +0.97(+0.88%) |
Jul 07, 2017 | 110.29 | 110.91 | 109.03 | 110.44 | 1,044,301 | +0.20(+0.18%) |
Jul 06, 2017 | 112.04 | 113.24 | 109.83 | 110.25 | 2,294,097 | -1.89(-1.68%) |
Jul 05, 2017 | 111.63 | 115.35 | 110.65 | 112.13 | 1,942,424 | +1.04(+0.94%) |
Jul 03, 2017 | 111.47 | 112.92 | 110.49 | 111.09 | 762,167 | +0.49(+0.44%) |
Jun 30, 2017 | 108.64 | 111.74 | 108.45 | 110.60 | 2,104,620 | +2.95(+2.74%) |
Jun 29, 2017 | 107.66 | 111.53 | 106.75 | 107.65 | 2,474,704 | +1.19(+1.11%) |
Jun 28, 2017 | 105.09 | 107.05 | 104.82 | 106.46 | 1,288,453 | +2.66(+2.56%) |
Jun 27, 2017 | 104.79 | 106.62 | 103.77 | 103.80 | 1,317,311 | -0.32(-0.31%) |
Jun 26, 2017 | 103.00 | 105.17 | 103.00 | 104.12 | 878,818 | +1.24(+1.20%) |
Jun 23, 2017 | 102.05 | 103.78 | 101.35 | 102.89 | 1,610,141 | +1.01(+0.99%) |
Jun 22, 2017 | 100.26 | 102.40 | 99.40 | 101.88 | 1,403,415 | +2.16(+2.16%) |
Jun 21, 2017 | 102.31 | 102.77 | 98.74 | 99.72 | 1,938,962 | -2.25(-2.20%) |
Jun 20, 2017 | 104.23 | 104.23 | 100.50 | 101.97 | 2,132,787 | -2.98(-2.84%) |
Jun 19, 2017 | 103.66 | 105.44 | 103.41 | 104.95 | 1,037,577 | +1.72(+1.66%) |
Jun 16, 2017 | 101.72 | 103.25 | 100.81 | 103.23 | 1,918,141 | +1.68(+1.65%) |
Jun 15, 2017 | 101.82 | 103.70 | 100.94 | 101.55 | 2,182,140 | -1.30(-1.26%) |
Jun 14, 2017 | 109.16 | 109.16 | 102.12 | 102.85 | 3,106,906 | -6.72(-6.13%) |
Jun 13, 2017 | 109.27 | 109.86 | 107.59 | 109.57 | 1,645,669 | -0.16(-0.14%) |
Jun 12, 2017 | 108.60 | 110.39 | 107.86 | 109.73 | 1,983,645 | +1.57(+1.45%) |
Jun 09, 2017 | 104.84 | 108.73 | 104.61 | 108.16 | 2,159,270 | +3.61(+3.45%) |
Jun 08, 2017 | 106.06 | 102.91 | 104.55 | 1,266,253 | +1.26(+1.22%) | |
Jun 07, 2017 | 104.67 | 104.81 | 102.62 | 103.29 | 1,524,700 | -1.04(-1.00%) |
Jun 06, 2017 | 103.08 | 104.59 | 101.54 | 104.33 | 2,031,867 | +0.57(+0.55%) |
Jun 05, 2017 | 106.37 | 106.37 | 102.29 | 103.76 | 2,910,919 | -2.70(-2.54%) |
Jun 02, 2017 | 107.61 | 107.66 | 106.14 | 106.46 | 1,612,931 | -1.45(-1.35%) |