Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 120.56 | 122.21 | 118.81 | 121.70 | 720,760 | +2.71(+2.28%) |
Aug 30, 2017 | 119.02 | 119.35 | 118.33 | 118.99 | 749,741 | -0.01(-0.01%) |
Aug 29, 2017 | 117.84 | 119.98 | 117.17 | 119.00 | 883,464 | +0.30(+0.25%) |
Aug 28, 2017 | 117.46 | 118.86 | 117.17 | 118.70 | 461,199 | +1.65(+1.41%) |
Aug 25, 2017 | 116.41 | 118.12 | 116.39 | 117.05 | 537,953 | +1.33(+1.15%) |
Aug 24, 2017 | 117.30 | 117.98 | 115.66 | 115.72 | 598,692 | -1.35(-1.15%) |
Aug 23, 2017 | 117.40 | 117.97 | 116.08 | 117.07 | 714,145 | -0.92(-0.78%) |
Aug 22, 2017 | 116.39 | 118.51 | 114.94 | 117.99 | 659,933 | +1.65(+1.42%) |
Aug 21, 2017 | 116.06 | 116.85 | 114.54 | 116.34 | 381,820 | +0.28(+0.24%) |
Aug 18, 2017 | 117.00 | 117.17 | 115.85 | 116.06 | 658,658 | -1.13(-0.96%) |
Aug 17, 2017 | 119.56 | 119.66 | 117.08 | 117.19 | 726,793 | -2.46(-2.06%) |
Aug 16, 2017 | 118.00 | 119.83 | 117.85 | 119.65 | 778,495 | +1.68(+1.42%) |
Aug 15, 2017 | 119.62 | 120.86 | 117.75 | 117.97 | 860,108 | +0.21(+0.18%) |
Aug 14, 2017 | 123.24 | 123.40 | 117.25 | 117.76 | 1,189,658 | -4.77(-3.89%) |
Aug 11, 2017 | 120.17 | 123.31 | 120.00 | 122.53 | 1,019,378 | +2.09(+1.74%) |
Aug 10, 2017 | 121.88 | 123.00 | 115.03 | 120.44 | 1,655,583 | -6.33(-4.99%) |
Aug 09, 2017 | 128.20 | 128.51 | 125.87 | 126.77 | 487,766 | -1.83(-1.42%) |
Aug 08, 2017 | 129.25 | 130.50 | 128.24 | 128.60 | 317,812 | -1.35(-1.04%) |
Aug 07, 2017 | 128.74 | 130.08 | 128.51 | 129.95 | 322,400 | +1.60(+1.25%) |
Aug 04, 2017 | 129.70 | 129.96 | 128.24 | 128.35 | 435,679 | -1.42(-1.09%) |
Aug 03, 2017 | 131.00 | 131.04 | 129.62 | 129.77 | 250,322 | -1.24(-0.95%) |
Aug 02, 2017 | 132.03 | 132.18 | 130.02 | 131.01 | 260,409 | -0.73(-0.55%) |
Aug 01, 2017 | 131.30 | 131.78 | 130.54 | 131.74 | 309,357 | +1.06(+0.81%) |
Jul 31, 2017 | 130.25 | 130.92 | 128.71 | 130.68 | 298,157 | +1.48(+1.15%) |
Jul 28, 2017 | 129.91 | 130.20 | 128.82 | 129.20 | 466,770 | -1.04(-0.80%) |
Jul 27, 2017 | 130.45 | 132.37 | 129.39 | 130.24 | 379,338 | +0.13(+0.10%) |
Jul 26, 2017 | 130.75 | 131.38 | 129.36 | 130.11 | 376,384 | -0.14(-0.11%) |
Jul 25, 2017 | 130.20 | 130.82 | 129.19 | 130.25 | 435,929 | +0.54(+0.42%) |
Jul 24, 2017 | 130.03 | 130.50 | 128.74 | 129.71 | 408,118 | -0.16(-0.12%) |
Jul 21, 2017 | 129.51 | 130.29 | 129.01 | 129.87 | 387,106 | +0.17(+0.13%) |
Jul 20, 2017 | 129.79 | 128.11 | 129.70 | 610,525 | +1.18(+0.92%) | |
Jul 19, 2017 | 126.62 | 128.78 | 126.54 | 128.52 | 344,108 | +2.17(+1.72%) |
Jul 18, 2017 | 125.61 | 127.24 | 125.42 | 126.35 | 653,573 | -0.12(-0.09%) |
Jul 17, 2017 | 123.74 | 127.00 | 123.67 | 126.47 | 625,445 | +2.77(+2.24%) |
Jul 14, 2017 | 122.73 | 124.21 | 122.28 | 123.70 | 333,655 | +1.40(+1.14%) |
Jul 13, 2017 | 122.66 | 122.66 | 121.13 | 122.30 | 218,280 | -0.01(-0.01%) |
Jul 12, 2017 | 123.00 | 124.11 | 121.79 | 122.31 | 340,416 | +0.54(+0.44%) |
Jul 11, 2017 | 118.78 | 121.92 | 118.10 | 121.77 | 645,469 | +2.54(+2.13%) |
Jul 10, 2017 | 120.01 | 120.81 | 118.68 | 119.23 | 659,606 | -1.12(-0.93%) |
Jul 07, 2017 | 122.45 | 122.58 | 119.98 | 120.35 | 351,796 | -1.58(-1.29%) |
Jul 06, 2017 | 122.55 | 123.23 | 121.59 | 121.92 | 498,670 | -1.05(-0.85%) |
Jul 05, 2017 | 121.53 | 123.18 | 121.02 | 122.97 | 439,584 | +1.75(+1.44%) |
Jul 03, 2017 | 122.01 | 123.08 | 120.83 | 121.22 | 166,176 | -0.29(-0.24%) |
Jun 30, 2017 | 120.17 | 122.16 | 120.00 | 121.51 | 575,447 | +1.47(+1.22%) |
Jun 29, 2017 | 122.42 | 123.50 | 118.52 | 120.04 | 482,893 | -3.43(-2.78%) |
Jun 28, 2017 | 122.28 | 124.10 | 121.14 | 123.47 | 289,633 | +2.06(+1.70%) |
Jun 27, 2017 | 123.00 | 123.01 | 120.87 | 121.41 | 428,512 | -1.60(-1.30%) |
Jun 26, 2017 | 121.46 | 123.76 | 121.03 | 123.01 | 351,119 | +1.45(+1.19%) |
Jun 23, 2017 | 122.05 | 123.54 | 121.02 | 121.56 | 459,207 | -0.47(-0.39%) |
Jun 22, 2017 | 120.77 | 122.37 | 120.23 | 122.03 | 342,651 | +1.26(+1.04%) |
Jun 21, 2017 | 126.44 | 126.47 | 120.19 | 120.77 | 882,322 | -5.78(-4.57%) |
Jun 20, 2017 | 131.11 | 131.62 | 126.04 | 126.55 | 1,114,551 | -4.67(-3.56%) |
Jun 19, 2017 | 131.79 | 132.91 | 130.05 | 131.22 | 340,368 | +0.05(+0.04%) |
Jun 16, 2017 | 132.31 | 132.31 | 130.74 | 131.17 | 285,463 | -0.74(-0.56%) |
Jun 15, 2017 | 131.99 | 132.69 | 130.77 | 131.91 | 231,802 | -1.30(-0.98%) |
Jun 14, 2017 | 132.09 | 133.22 | 131.26 | 133.21 | 366,939 | +0.92(+0.70%) |
Jun 13, 2017 | 131.17 | 133.11 | 130.53 | 132.29 | 249,530 | +1.50(+1.15%) |
Jun 12, 2017 | 130.71 | 132.40 | 130.05 | 130.79 | 207,376 | -0.16(-0.12%) |
Jun 09, 2017 | 131.42 | 132.25 | 130.18 | 130.95 | 325,482 | -0.56(-0.43%) |
Jun 08, 2017 | 132.04 | 133.80 | 131.09 | 131.51 | 287,545 | -0.75(-0.57%) |
Jun 07, 2017 | 131.69 | 133.47 | 131.25 | 132.26 | 389,818 | +1.14(+0.87%) |
Jun 06, 2017 | 131.72 | 132.48 | 130.68 | 131.12 | 324,207 | -0.61(-0.46%) |
Jun 05, 2017 | 131.63 | 132.56 | 130.54 | 131.73 | 309,437 | -0.37(-0.28%) |
Jun 02, 2017 | 130.47 | 132.95 | 129.88 | 132.10 | 363,874 | +1.34(+1.02%) |