Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 123.22 | 125.67 | 123.11 | 125.52 | 174,438 | +3.26(+2.67%) |
Aug 30, 2017 | 120.24 | 122.76 | 120.20 | 122.26 | 33,283 | +3.00(+2.51%) |
Aug 29, 2017 | 118.34 | 119.48 | 118.34 | 119.26 | 11,551 | +0.19(+0.16%) |
Aug 28, 2017 | 118.05 | 119.63 | 118.05 | 119.08 | 19,511 | +1.20(+1.02%) |
Aug 25, 2017 | 118.67 | 118.93 | 117.88 | 117.88 | 9,931 | -0.50(-0.42%) |
Aug 24, 2017 | 117.99 | 118.51 | 117.25 | 118.38 | 13,686 | +1.01(+0.86%) |
Aug 23, 2017 | 117.40 | 117.80 | 117.35 | 117.37 | 9,804 | -0.68(-0.58%) |
Aug 22, 2017 | 116.70 | 118.27 | 116.70 | 118.05 | 14,595 | +2.06(+1.77%) |
Aug 21, 2017 | 115.51 | 116.17 | 115.40 | 115.99 | 132,793 | +0.44(+0.38%) |
Aug 18, 2017 | 115.51 | 116.45 | 115.44 | 115.56 | 20,713 | -0.42(-0.36%) |
Aug 17, 2017 | 118.09 | 118.09 | 115.96 | 115.97 | 17,731 | -1.94(-1.64%) |
Aug 16, 2017 | 118.30 | 118.58 | 117.75 | 117.91 | 11,104 | +0.19(+0.16%) |
Aug 15, 2017 | 118.42 | 118.42 | 117.73 | 117.73 | 18,443 | -0.14(-0.12%) |
Aug 14, 2017 | 117.27 | 118.11 | 117.27 | 117.87 | 10,741 | +1.09(+0.93%) |
Aug 11, 2017 | 115.57 | 117.14 | 115.42 | 116.78 | 28,907 | +0.86(+0.74%) |
Aug 10, 2017 | 118.69 | 118.69 | 115.78 | 115.92 | 34,876 | -3.53(-2.95%) |
Aug 09, 2017 | 118.95 | 119.90 | 118.50 | 119.45 | 38,996 | +0.11(+0.09%) |
Aug 08, 2017 | 120.59 | 120.60 | 119.15 | 119.33 | 23,815 | -1.50(-1.24%) |
Aug 07, 2017 | 120.41 | 120.94 | 120.28 | 120.84 | 13,936 | +0.64(+0.53%) |
Aug 04, 2017 | 120.27 | 120.37 | 119.44 | 120.20 | 16,310 | +0.07(+0.06%) |
Aug 03, 2017 | 120.56 | 120.70 | 119.66 | 120.12 | 28,925 | -0.45(-0.37%) |
Aug 02, 2017 | 120.32 | 120.57 | 119.50 | 120.57 | 14,165 | +0.69(+0.57%) |
Aug 01, 2017 | 120.50 | 120.50 | 119.53 | 119.88 | 12,745 | -0.63(-0.52%) |
Jul 31, 2017 | 121.05 | 121.42 | 120.51 | 120.51 | 9,726 | -0.60(-0.50%) |
Jul 28, 2017 | 119.82 | 121.28 | 119.82 | 121.12 | 21,236 | +0.84(+0.70%) |
Jul 27, 2017 | 123.39 | 123.39 | 119.93 | 120.28 | 55,649 | -1.99(-1.63%) |
Jul 26, 2017 | 121.57 | 122.36 | 121.57 | 122.27 | 15,091 | +0.58(+0.48%) |
Jul 25, 2017 | 123.45 | 123.45 | 121.45 | 121.68 | 27,154 | -1.34(-1.09%) |
Jul 24, 2017 | 121.77 | 123.02 | 121.50 | 123.02 | 15,463 | +1.02(+0.84%) |
Jul 21, 2017 | 121.12 | 122.07 | 121.12 | 122.00 | 27,258 | +0.85(+0.70%) |
Jul 20, 2017 | 121.76 | 120.09 | 121.14 | 28,862 | +1.06(+0.88%) | |
Jul 19, 2017 | 119.74 | 120.84 | 119.74 | 120.09 | 18,642 | +1.77(+1.50%) |
Jul 18, 2017 | 118.03 | 118.31 | 117.63 | 118.31 | 12,903 | -0.01(-0.01%) |
Jul 17, 2017 | 118.62 | 119.32 | 118.05 | 118.32 | 20,124 | -0.45(-0.37%) |
Jul 14, 2017 | 119.00 | 119.00 | 118.44 | 118.77 | 40,211 | +0.31(+0.27%) |
Jul 13, 2017 | 117.67 | 118.93 | 116.65 | 118.45 | 33,860 | +0.84(+0.72%) |
Jul 12, 2017 | 116.95 | 117.69 | 116.95 | 117.61 | 24,530 | +0.88(+0.76%) |
Jul 11, 2017 | 116.29 | 116.98 | 116.05 | 116.73 | 16,433 | +0.44(+0.37%) |
Jul 10, 2017 | 116.77 | 116.77 | 115.91 | 116.29 | 12,770 | -0.60(-0.52%) |
Jul 07, 2017 | 116.84 | 117.35 | 116.64 | 116.89 | 19,347 | +0.57(+0.49%) |
Jul 06, 2017 | 117.27 | 117.27 | 116.03 | 116.33 | 11,796 | -1.96(-1.66%) |
Jul 05, 2017 | 116.48 | 118.51 | 116.48 | 118.29 | 19,460 | +1.47(+1.26%) |
Jul 03, 2017 | 116.82 | 117.66 | 116.52 | 116.82 | 8,569 | +0.21(+0.18%) |
Jun 30, 2017 | 117.78 | 117.78 | 116.48 | 116.61 | 26,803 | -0.84(-0.72%) |
Jun 29, 2017 | 119.49 | 119.49 | 116.52 | 117.45 | 34,540 | -1.94(-1.62%) |
Jun 28, 2017 | 117.20 | 119.60 | 117.20 | 119.39 | 58,293 | +2.20(+1.88%) |
Jun 27, 2017 | 119.97 | 119.97 | 117.17 | 117.19 | 46,597 | -2.70(-2.25%) |
Jun 26, 2017 | 120.60 | 120.60 | 119.48 | 119.89 | 48,463 | -0.55(-0.46%) |
Jun 23, 2017 | 119.36 | 120.44 | 50,559 | -0.50(-0.41%) | ||
Jun 22, 2017 | 120.63 | 122.05 | 120.10 | 120.94 | 80,546 | +1.56(+1.31%) |
Jun 21, 2017 | 115.38 | 119.41 | 115.38 | 119.38 | 96,068 | +4.28(+3.72%) |
Jun 20, 2017 | 113.87 | 116.27 | 113.84 | 115.10 | 82,473 | +1.16(+1.02%) |
Jun 19, 2017 | 112.24 | 114.32 | 112.15 | 113.94 | 75,978 | +2.33(+2.09%) |
Jun 16, 2017 | 112.45 | 112.79 | 111.24 | 111.61 | 179,889 | -0.69(-0.61%) |
Jun 15, 2017 | 111.90 | 112.39 | 111.45 | 112.30 | 65,710 | -0.51(-0.45%) |
Jun 14, 2017 | 111.88 | 113.47 | 111.88 | 112.81 | 39,669 | +0.79(+0.70%) |
Jun 13, 2017 | 111.63 | 112.02 | 111.33 | 112.02 | 15,664 | +0.50(+0.45%) |
Jun 12, 2017 | 111.65 | 112.19 | 110.94 | 111.52 | 11,167 | -0.05(-0.04%) |
Jun 09, 2017 | 111.36 | 112.82 | 111.36 | 111.57 | 73,148 | +0.06(+0.05%) |
Jun 08, 2017 | 110.61 | 111.68 | 110.61 | 111.51 | 15,098 | +0.43(+0.38%) |
Jun 07, 2017 | 111.05 | 111.34 | 110.58 | 111.08 | 11,496 | +0.01(+0.01%) |
Jun 06, 2017 | 111.73 | 111.78 | 110.95 | 111.07 | 26,229 | -0.54(-0.48%) |
Jun 05, 2017 | 113.14 | 113.14 | 111.29 | 111.61 | 22,055 | -0.58(-0.51%) |
Jun 02, 2017 | 111.03 | 112.38 | 110.94 | 112.19 | 69,418 | +1.70(+1.54%) |