Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 120.45 | 124.27 | 119.87 | 122.82 | 1,381,169 | +2.56(+2.13%) |
Aug 30, 2017 | 110.98 | 121.47 | 109.93 | 120.26 | 2,617,519 | +12.90(+12.02%) |
Aug 29, 2017 | 105.86 | 107.94 | 105.82 | 107.36 | 453,578 | -0.14(-0.13%) |
Aug 28, 2017 | 108.23 | 108.23 | 105.67 | 107.50 | 448,728 | +0.10(+0.09%) |
Aug 25, 2017 | 109.53 | 109.53 | 106.92 | 107.41 | 465,745 | -1.50(-1.38%) |
Aug 24, 2017 | 108.32 | 109.97 | 107.41 | 108.90 | 510,993 | +0.97(+0.90%) |
Aug 23, 2017 | 106.20 | 108.28 | 105.62 | 107.94 | 438,579 | +0.97(+0.90%) |
Aug 22, 2017 | 105.38 | 107.26 | 104.70 | 106.97 | 523,084 | +2.03(+1.93%) |
Aug 21, 2017 | 106.53 | 106.83 | 103.49 | 104.94 | 740,308 | -1.16(-1.09%) |
Aug 18, 2017 | 108.71 | 108.71 | 105.91 | 106.10 | 771,328 | -2.27(-2.10%) |
Aug 17, 2017 | 109.34 | 111.85 | 108.21 | 108.37 | 545,466 | -1.84(-1.67%) |
Aug 16, 2017 | 108.37 | 110.79 | 107.74 | 110.21 | 499,160 | +2.22(+2.06%) |
Aug 15, 2017 | 108.23 | 110.01 | 107.60 | 107.98 | 625,279 | +0.10(+0.09%) |
Aug 14, 2017 | 109.39 | 109.48 | 106.58 | 107.89 | 592,394 | +0.19(+0.18%) |
Aug 11, 2017 | 105.96 | 108.47 | 104.51 | 107.69 | 709,298 | +0.97(+0.91%) |
Aug 10, 2017 | 111.46 | 111.75 | 106.44 | 106.73 | 885,022 | -5.41(-4.83%) |
Aug 09, 2017 | 112.58 | 112.96 | 110.16 | 112.14 | 715,996 | -1.93(-1.69%) |
Aug 08, 2017 | 113.11 | 116.25 | 113.11 | 114.07 | 583,390 | +0.34(+0.30%) |
Aug 07, 2017 | 113.40 | 115.62 | 111.90 | 113.73 | 679,765 | +0.14(+0.13%) |
Aug 04, 2017 | 118.37 | 109.00 | 113.59 | 1,873,564 | -1.50(-1.30%) | |
Aug 03, 2017 | 115.86 | 116.83 | 113.73 | 115.09 | 1,402,119 | -0.92(-0.79%) |
Aug 02, 2017 | 118.71 | 118.71 | 112.86 | 116.00 | 1,287,173 | -0.29(-0.25%) |
Aug 01, 2017 | 116.97 | 118.03 | 115.38 | 116.30 | 654,685 | -0.24(-0.21%) |
Jul 31, 2017 | 117.70 | 119.44 | 115.81 | 116.54 | 754,684 | -0.68(-0.58%) |
Jul 28, 2017 | 115.91 | 118.03 | 114.41 | 117.21 | 473,781 | +0.72(+0.62%) |
Jul 27, 2017 | 120.26 | 120.79 | 114.02 | 116.49 | 931,860 | -3.00(-2.51%) |
Jul 26, 2017 | 121.27 | 123.47 | 119.00 | 119.48 | 622,959 | -1.40(-1.16%) |
Jul 25, 2017 | 121.17 | 120.89 | 810,123 | +1.16(+0.97%) | ||
Jul 24, 2017 | 118.95 | 120.21 | 117.55 | 119.72 | 585,194 | +0.77(+0.65%) |
Jul 21, 2017 | 118.66 | 119.15 | 116.97 | 118.95 | 473,242 | -0.24(-0.20%) |
Jul 20, 2017 | 120.69 | 117.89 | 119.19 | 761,753 | -0.92(-0.76%) | |
Jul 19, 2017 | 120.06 | 122.05 | 119.15 | 120.11 | 957,947 | +1.02(+0.85%) |
Jul 18, 2017 | 114.51 | 119.34 | 113.64 | 119.10 | 1,239,098 | +4.78(+4.18%) |
Jul 17, 2017 | 115.96 | 116.44 | 114.02 | 114.31 | 616,851 | -1.31(-1.13%) |
Jul 14, 2017 | 116.44 | 113.20 | 115.62 | 989,979 | +3.91(+3.50%) | |
Jul 13, 2017 | 112.82 | 113.54 | 110.98 | 111.70 | 835,339 | +0.44(+0.39%) |
Jul 12, 2017 | 106.05 | 112.96 | 106.05 | 111.27 | 1,018,250 | +5.85(+5.55%) |
Jul 11, 2017 | 104.84 | 106.93 | 103.88 | 105.42 | 702,363 | +0.15(+0.14%) |
Jul 10, 2017 | 106.83 | 107.36 | 104.65 | 105.28 | 843,205 | -2.13(-1.98%) |
Jul 07, 2017 | 107.16 | 108.85 | 106.83 | 107.41 | 455,787 | +1.26(+1.18%) |
Jul 06, 2017 | 105.96 | 107.50 | 105.09 | 106.15 | 990,334 | -1.50(-1.39%) |
Jul 05, 2017 | 105.42 | 108.90 | 105.42 | 107.65 | 731,826 | +2.66(+2.53%) |
Jul 03, 2017 | 106.20 | 107.94 | 104.51 | 104.99 | 432,323 | -0.58(-0.55%) |
Jun 30, 2017 | 106.68 | 107.41 | 104.60 | 105.57 | 747,793 | -1.35(-1.27%) |
Jun 29, 2017 | 110.50 | 110.55 | 104.13 | 106.92 | 1,290,449 | -4.16(-3.74%) |
Jun 28, 2017 | 111.66 | 111.90 | 108.61 | 111.08 | 1,130,889 | +0.19(+0.17%) |
Jun 27, 2017 | 112.86 | 113.01 | 110.64 | 110.88 | 717,647 | -2.66(-2.34%) |
Jun 26, 2017 | 114.99 | 115.91 | 111.37 | 113.54 | 595,536 | +0.05(+0.04%) |
Jun 23, 2017 | 114.22 | 116.68 | 113.25 | 113.49 | 4,684,158 | -0.87(-0.76%) |
Jun 22, 2017 | 114.02 | 114.89 | 111.70 | 114.36 | 374,423 | +0.39(+0.34%) |
Jun 21, 2017 | 113.54 | 115.57 | 113.54 | 113.98 | 486,767 | +0.82(+0.73%) |
Jun 20, 2017 | 115.96 | 116.92 | 112.62 | 113.16 | 694,990 | -2.85(-2.46%) |
Jun 19, 2017 | 113.93 | 116.97 | 113.32 | 116.00 | 604,535 | +3.04(+2.69%) |
Jun 16, 2017 | 111.12 | 114.27 | 110.79 | 112.96 | 626,070 | +1.40(+1.26%) |
Jun 15, 2017 | 112.86 | 112.86 | 110.21 | 111.56 | 843,594 | -2.75(-2.41%) |
Jun 14, 2017 | 117.74 | 117.74 | 112.14 | 114.31 | 792,504 | -1.79(-1.54%) |
Jun 13, 2017 | 117.07 | 117.99 | 110.59 | 116.10 | 1,497,417 | +3.12(+2.76%) |
Jun 12, 2017 | 117.57 | 117.64 | 108.30 | 112.98 | 2,014,670 | -7.58(-6.29%) |
Jun 09, 2017 | 123.66 | 126.22 | 116.99 | 120.56 | 1,465,289 | -2.22(-1.81%) |
Jun 08, 2017 | 121.39 | 123.12 | 119.41 | 122.79 | 924,128 | +2.61(+2.17%) |
Jun 07, 2017 | 121.29 | 122.97 | 118.29 | 120.18 | 1,171,823 | -0.05(-0.04%) |
Jun 06, 2017 | 116.89 | 120.95 | 115.84 | 120.23 | 1,265,124 | +3.77(+3.24%) |
Jun 05, 2017 | 113.51 | 117.62 | 111.97 | 116.46 | 1,471,860 | +3.33(+2.95%) |
Jun 02, 2017 | 111.97 | 113.75 | 110.76 | 113.13 | 722,803 | +1.40(+1.25%) |