Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 118.34 | 119.74 | 118.09 | 119.38 | 666,007 | +0.74(+0.62%) |
Aug 30, 2017 | 117.92 | 119.22 | 117.56 | 118.64 | 478,592 | +0.90(+0.76%) |
Aug 29, 2017 | 117.15 | 117.84 | 116.34 | 117.74 | 281,871 | +0.03(+0.03%) |
Aug 28, 2017 | 117.59 | 118.37 | 117.13 | 117.71 | 262,832 | +0.11(+0.09%) |
Aug 25, 2017 | 117.64 | 118.95 | 117.50 | 117.60 | 408,054 | +0.08(+0.07%) |
Aug 24, 2017 | 116.26 | 118.14 | 116.26 | 117.52 | 569,811 | +1.59(+1.37%) |
Aug 23, 2017 | 116.58 | 116.79 | 115.78 | 115.93 | 438,346 | -1.02(-0.87%) |
Aug 22, 2017 | 116.24 | 117.23 | 115.99 | 116.95 | 582,159 | +0.84(+0.72%) |
Aug 21, 2017 | 116.70 | 116.70 | 115.67 | 116.11 | 527,159 | -0.37(-0.32%) |
Aug 18, 2017 | 117.68 | 117.91 | 116.27 | 116.48 | 471,347 | -1.33(-1.13%) |
Aug 17, 2017 | 117.96 | 118.79 | 117.38 | 117.81 | 590,904 | -0.82(-0.69%) |
Aug 16, 2017 | 118.87 | 119.09 | 118.10 | 118.63 | 613,482 | +0.07(+0.06%) |
Aug 15, 2017 | 119.43 | 119.66 | 118.29 | 118.56 | 656,397 | -0.45(-0.38%) |
Aug 14, 2017 | 118.90 | 119.86 | 118.50 | 119.01 | 752,025 | +1.19(+1.01%) |
Aug 11, 2017 | 117.13 | 117.95 | 116.50 | 117.82 | 777,869 | +1.41(+1.21%) |
Aug 10, 2017 | 117.67 | 118.44 | 116.32 | 116.41 | 841,613 | -2.22(-1.87%) |
Aug 09, 2017 | 118.09 | 118.87 | 117.83 | 118.63 | 737,674 | +0.01(+0.01%) |
Aug 08, 2017 | 119.68 | 120.50 | 118.43 | 118.62 | 912,332 | -1.43(-1.19%) |
Aug 07, 2017 | 119.83 | 120.54 | 119.83 | 120.05 | 580,403 | +0.27(+0.23%) |
Aug 04, 2017 | 119.82 | 120.84 | 119.64 | 119.78 | 507,471 | +0.15(+0.13%) |
Aug 03, 2017 | 119.04 | 120.40 | 118.56 | 119.63 | 889,609 | +0.55(+0.46%) |
Aug 02, 2017 | 120.07 | 120.24 | 118.97 | 119.08 | 1,063,292 | -2.07(-1.71%) |
Aug 01, 2017 | 121.08 | 121.43 | 119.98 | 121.15 | 863,566 | +0.40(+0.33%) |
Jul 31, 2017 | 122.15 | 122.15 | 120.01 | 120.75 | 806,633 | -0.97(-0.80%) |
Jul 28, 2017 | 118.77 | 122.71 | 118.77 | 121.72 | 1,458,511 | +2.70(+2.27%) |
Jul 27, 2017 | 118.25 | 120.00 | 115.63 | 119.02 | 3,845,933 | -9.18(-7.16%) |
Jul 26, 2017 | 128.68 | 128.79 | 127.16 | 128.20 | 1,313,797 | +0.18(+0.14%) |
Jul 25, 2017 | 126.53 | 129.18 | 126.31 | 128.02 | 682,302 | +1.23(+0.97%) |
Jul 24, 2017 | 126.53 | 127.53 | 125.32 | 126.79 | 564,127 | -0.11(-0.09%) |
Jul 21, 2017 | 127.00 | 127.76 | 126.30 | 126.90 | 479,580 | -0.34(-0.27%) |
Jul 20, 2017 | 127.93 | 128.59 | 126.93 | 127.24 | 542,334 | -0.40(-0.31%) |
Jul 19, 2017 | 126.94 | 128.04 | 126.78 | 127.64 | 703,037 | +1.01(+0.80%) |
Jul 18, 2017 | 125.95 | 126.75 | 125.24 | 126.63 | 568,887 | +0.05(+0.04%) |
Jul 17, 2017 | 124.32 | 126.83 | 123.61 | 126.58 | 907,525 | +2.74(+2.21%) |
Jul 14, 2017 | 123.54 | 124.32 | 120.15 | 123.84 | 2,142,523 | -4.45(-3.47%) |
Jul 13, 2017 | 129.55 | 130.00 | 127.09 | 128.29 | 842,003 | -1.06(-0.82%) |
Jul 12, 2017 | 129.42 | 129.76 | 128.31 | 129.35 | 953,218 | +0.70(+0.54%) |
Jul 11, 2017 | 128.09 | 128.76 | 127.07 | 128.65 | 634,695 | +0.77(+0.60%) |
Jul 10, 2017 | 127.26 | 128.31 | 127.00 | 127.88 | 500,078 | +0.25(+0.20%) |
Jul 07, 2017 | 127.97 | 129.10 | 127.15 | 127.63 | 612,007 | +0.48(+0.38%) |
Jul 06, 2017 | 128.19 | 128.76 | 126.75 | 127.15 | 714,213 | -1.76(-1.37%) |
Jul 05, 2017 | 128.31 | 129.32 | 127.48 | 128.91 | 468,639 | +1.10(+0.86%) |
Jul 03, 2017 | 127.75 | 129.32 | 127.08 | 127.81 | 284,505 | +0.75(+0.59%) |
Jun 30, 2017 | 127.85 | 127.85 | 126.39 | 127.06 | 683,192 | -0.26(-0.20%) |
Jun 29, 2017 | 128.76 | 128.80 | 125.96 | 127.32 | 655,834 | -1.63(-1.26%) |
Jun 28, 2017 | 128.67 | 129.60 | 127.93 | 128.95 | 602,045 | +1.15(+0.90%) |
Jun 27, 2017 | 128.69 | 129.47 | 127.74 | 127.80 | 711,695 | -1.24(-0.96%) |
Jun 26, 2017 | 130.40 | 130.49 | 128.86 | 129.04 | 325,329 | -0.95(-0.73%) |
Jun 23, 2017 | 130.65 | 129.99 | 883,094 | +1.04(+0.81%) | ||
Jun 22, 2017 | 129.19 | 129.34 | 127.94 | 128.95 | 488,380 | -0.04(-0.03%) |
Jun 21, 2017 | 129.29 | 129.94 | 128.53 | 128.99 | 519,745 | +0.14(+0.11%) |
Jun 20, 2017 | 130.73 | 131.21 | 128.73 | 128.85 | 590,674 | -1.78(-1.36%) |
Jun 19, 2017 | 129.84 | 131.07 | 129.59 | 130.63 | 687,266 | +1.44(+1.11%) |
Jun 16, 2017 | 129.76 | 130.19 | 128.00 | 129.19 | 845,071 | -0.16(-0.12%) |
Jun 15, 2017 | 129.13 | 130.36 | 128.43 | 129.35 | 574,691 | -0.43(-0.33%) |
Jun 14, 2017 | 130.74 | 132.20 | 129.03 | 129.78 | 702,726 | -0.36(-0.28%) |
Jun 13, 2017 | 128.58 | 130.52 | 128.58 | 130.14 | 553,982 | +1.46(+1.13%) |
Jun 12, 2017 | 128.19 | 128.94 | 126.98 | 128.68 | 795,374 | -0.62(-0.48%) |
Jun 09, 2017 | 130.97 | 131.69 | 128.09 | 129.30 | 675,191 | -1.53(-1.17%) |
Jun 08, 2017 | 128.24 | 130.97 | 127.70 | 130.83 | 687,573 | +2.86(+2.23%) |
Jun 07, 2017 | 129.44 | 129.90 | 126.92 | 127.97 | 879,899 | -1.55(-1.20%) |
Jun 06, 2017 | 129.35 | 129.94 | 128.80 | 129.52 | 618,032 | -0.14(-0.11%) |
Jun 05, 2017 | 129.01 | 130.34 | 128.82 | 129.66 | 580,872 | +0.35(+0.27%) |
Jun 02, 2017 | 129.84 | 130.39 | 129.06 | 129.31 | 509,525 | -0.78(-0.60%) |