Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 109.04 | 109.37 | 108.98 | 109.34 | 9,338,223 | +0.33(+0.30%) |
Aug 30, 2017 | 108.88 | 109.12 | 108.78 | 109.01 | 5,543,018 | -0.03(-0.03%) |
Aug 29, 2017 | 109.74 | 109.79 | 108.76 | 109.05 | 8,966,275 | +0.35(+0.32%) |
Aug 28, 2017 | 108.42 | 108.83 | 108.26 | 108.70 | 5,207,400 | -0.07(-0.06%) |
Aug 25, 2017 | 108.51 | 108.86 | 108.38 | 108.77 | 8,549,243 | +0.42(+0.39%) |
Aug 24, 2017 | 108.39 | 108.76 | 108.25 | 108.35 | 6,519,541 | -0.40(-0.37%) |
Aug 23, 2017 | 108.53 | 108.76 | 108.29 | 108.75 | 8,716,361 | +0.73(+0.68%) |
Aug 22, 2017 | 108.31 | 108.33 | 107.87 | 108.01 | 7,187,142 | -0.42(-0.39%) |
Aug 21, 2017 | 108.30 | 108.51 | 108.06 | 108.43 | 8,978,298 | +0.27(+0.24%) |
Aug 18, 2017 | 108.47 | 108.62 | 107.86 | 108.17 | 9,812,557 | -0.02(-0.02%) |
Aug 17, 2017 | 107.38 | 108.21 | 107.22 | 108.19 | 10,962,203 | +0.80(+0.75%) |
Aug 16, 2017 | 106.64 | 107.65 | 106.62 | 107.39 | 6,184,021 | +0.39(+0.37%) |
Aug 15, 2017 | 106.55 | 107.24 | 106.53 | 107.00 | 8,748,164 | -0.45(-0.42%) |
Aug 14, 2017 | 107.63 | 107.87 | 107.41 | 107.45 | 5,982,983 | -0.56(-0.51%) |
Aug 11, 2017 | 107.44 | 108.03 | 107.25 | 108.00 | 6,693,265 | +0.05(+0.05%) |
Aug 10, 2017 | 107.31 | 108.01 | 107.23 | 107.95 | 12,148,739 | +0.91(+0.85%) |
Aug 09, 2017 | 107.57 | 107.59 | 106.95 | 107.04 | 10,795,074 | +0.58(+0.55%) |
Aug 08, 2017 | 106.67 | 106.77 | 106.06 | 106.46 | 7,254,660 | -0.39(-0.36%) |
Aug 07, 2017 | 106.65 | 106.87 | 106.45 | 106.84 | 5,483,764 | +0.12(+0.11%) |
Aug 04, 2017 | 106.91 | 106.94 | 106.30 | 106.72 | 9,933,117 | -0.91(-0.85%) |
Aug 03, 2017 | 107.03 | 107.65 | 107.00 | 107.64 | 12,085,871 | +1.10(+1.03%) |
Aug 02, 2017 | 106.59 | 106.93 | 106.51 | 106.53 | 6,725,497 | +0.06(+0.06%) |
Aug 01, 2017 | 105.23 | 106.53 | 105.21 | 106.47 | 11,327,711 | +0.74(+0.70%) |
Jul 31, 2017 | 105.24 | 105.74 | 105.19 | 105.73 | 6,410,742 | +0.13(+0.12%) |
Jul 28, 2017 | 105.08 | 105.69 | 105.07 | 105.61 | 6,442,611 | +0.62(+0.59%) |
Jul 27, 2017 | 104.94 | 105.17 | 104.69 | 104.98 | 7,497,308 | -0.52(-0.49%) |
Jul 26, 2017 | 105.08 | 105.77 | 104.92 | 105.50 | 9,924,125 | +0.17(+0.16%) |
Jul 25, 2017 | 105.82 | 105.86 | 105.25 | 105.33 | 11,429,169 | -1.39(-1.30%) |
Jul 24, 2017 | 106.94 | 107.11 | 106.69 | 106.72 | 6,309,662 | -0.42(-0.39%) |
Jul 21, 2017 | 107.17 | 107.43 | 107.06 | 107.14 | 7,275,212 | +0.45(+0.42%) |
Jul 20, 2017 | 107.17 | 106.53 | 106.69 | 14,358,181 | +0.31(+0.29%) | |
Jul 19, 2017 | 106.36 | 106.56 | 106.20 | 106.38 | 6,030,839 | +0.04(+0.04%) |
Jul 18, 2017 | 106.07 | 106.36 | 105.89 | 106.34 | 10,749,536 | +0.92(+0.87%) |
Jul 17, 2017 | 105.13 | 105.69 | 105.08 | 105.42 | 5,557,928 | +0.29(+0.28%) |
Jul 14, 2017 | 105.84 | 104.97 | 105.13 | 7,703,814 | +0.13(+0.12%) | |
Jul 13, 2017 | 105.36 | 105.40 | 104.69 | 105.00 | 8,739,025 | -0.67(-0.63%) |
Jul 12, 2017 | 105.61 | 105.73 | 105.26 | 105.67 | 9,197,102 | +0.73(+0.69%) |
Jul 11, 2017 | 104.73 | 105.13 | 104.60 | 104.94 | 5,191,829 | +0.18(+0.17%) |
Jul 10, 2017 | 104.74 | 104.93 | 104.57 | 104.76 | 4,527,373 | +0.15(+0.15%) |
Jul 07, 2017 | 104.71 | 104.87 | 104.49 | 104.61 | 11,029,654 | -0.63(-0.60%) |
Jul 06, 2017 | 105.29 | 105.39 | 104.79 | 105.24 | 12,732,160 | -0.88(-0.83%) |
Jul 05, 2017 | 105.87 | 106.25 | 105.80 | 106.12 | 13,366,933 | +0.03(+0.02%) |
Jul 03, 2017 | 106.55 | 106.59 | 105.72 | 106.09 | 12,929,326 | -0.34(-0.32%) |
Jun 30, 2017 | 106.49 | 106.66 | 106.20 | 106.43 | 11,978,757 | -0.25(-0.23%) |
Jun 29, 2017 | 106.34 | 106.94 | 106.25 | 106.68 | 10,716,415 | -0.90(-0.84%) |
Jun 28, 2017 | 107.75 | 107.79 | 107.17 | 107.58 | 8,649,706 | -0.36(-0.33%) |
Jun 27, 2017 | 108.40 | 108.45 | 107.71 | 107.94 | 9,820,914 | -1.17(-1.07%) |
Jun 26, 2017 | 109.11 | 109.37 | 109.02 | 109.11 | 6,514,528 | +0.41(+0.38%) |
Jun 23, 2017 | 108.80 | 108.37 | 108.70 | 5,090,078 | -0.05(-0.05%) | |
Jun 22, 2017 | 108.64 | 108.77 | 108.30 | 108.75 | 7,768,180 | +0.24(+0.22%) |
Jun 21, 2017 | 108.13 | 108.58 | 107.95 | 108.51 | 6,953,245 | +0.22(+0.20%) |
Jun 20, 2017 | 107.86 | 108.36 | 107.86 | 108.29 | 9,881,165 | +0.96(+0.90%) |
Jun 19, 2017 | 107.45 | 107.59 | 107.21 | 107.33 | 6,631,744 | -0.15(-0.14%) |
Jun 16, 2017 | 107.25 | 107.56 | 107.19 | 107.48 | 7,843,989 | +0.21(+0.20%) |
Jun 15, 2017 | 107.26 | 107.46 | 107.04 | 107.27 | 6,893,153 | -0.17(-0.16%) |
Jun 14, 2017 | 107.11 | 107.79 | 106.95 | 107.44 | 23,759,926 | +1.63(+1.54%) |
Jun 13, 2017 | 105.49 | 105.92 | 105.47 | 105.81 | 5,574,794 | +0.02(+0.02%) |
Jun 12, 2017 | 105.66 | 106.32 | 105.60 | 105.79 | 5,096,744 | -0.03(-0.03%) |
Jun 09, 2017 | 105.55 | 106.03 | 105.46 | 105.82 | 6,031,278 | -0.16(-0.15%) |
Jun 08, 2017 | 106.23 | 106.23 | 105.74 | 105.98 | 10,296,302 | -0.28(-0.26%) |
Jun 07, 2017 | 106.54 | 106.77 | 106.15 | 106.26 | 15,108,741 | -0.51(-0.48%) |
Jun 06, 2017 | 106.92 | 107.07 | 106.67 | 106.77 | 15,095,952 | +0.58(+0.54%) |
Jun 05, 2017 | 106.25 | 106.47 | 106.14 | 106.20 | 7,964,982 | -0.66(-0.62%) |
Jun 02, 2017 | 106.52 | 106.98 | 106.38 | 106.86 | 15,570,365 | +1.25(+1.18%) |