Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 109.34 | 110.27 | 109.23 | 110.16 | 8,900,512 | +1.08(+0.99%) |
Aug 30, 2017 | 109.85 | 109.85 | 108.95 | 109.08 | 6,524,772 | -0.95(-0.86%) |
Aug 29, 2017 | 109.50 | 110.23 | 109.27 | 110.03 | 3,938,733 | +0.39(+0.36%) |
Aug 28, 2017 | 109.59 | 109.95 | 109.43 | 109.64 | 6,427,519 | +0.05(+0.05%) |
Aug 25, 2017 | 109.78 | 110.32 | 109.54 | 109.59 | 4,966,679 | -0.31(-0.28%) |
Aug 24, 2017 | 109.84 | 110.05 | 109.38 | 109.89 | 6,528,084 | +0.07(+0.07%) |
Aug 23, 2017 | 111.17 | 111.22 | 109.70 | 109.82 | 6,203,406 | -1.57(-1.41%) |
Aug 22, 2017 | 110.21 | 111.47 | 109.90 | 111.39 | 5,018,754 | +1.03(+0.94%) |
Aug 21, 2017 | 109.39 | 110.52 | 109.31 | 110.36 | 5,635,122 | +0.68(+0.62%) |
Aug 18, 2017 | 109.71 | 110.63 | 109.47 | 109.68 | 5,795,673 | -0.34(-0.31%) |
Aug 17, 2017 | 110.96 | 111.42 | 110.01 | 110.02 | 6,942,637 | -0.94(-0.84%) |
Aug 16, 2017 | 110.88 | 111.61 | 110.70 | 110.95 | 5,405,296 | +0.65(+0.59%) |
Aug 15, 2017 | 110.69 | 110.76 | 110.15 | 110.30 | 4,754,506 | -0.08(-0.08%) |
Aug 14, 2017 | 110.98 | 111.12 | 109.88 | 110.38 | 3,677,423 | +0.31(+0.29%) |
Aug 11, 2017 | 110.51 | 111.22 | 109.78 | 110.07 | 5,164,212 | +0.01(+0.01%) |
Aug 10, 2017 | 110.02 | 110.69 | 109.46 | 110.06 | 6,781,327 | -0.12(-0.11%) |
Aug 09, 2017 | 109.83 | 110.32 | 109.46 | 110.17 | 7,657,426 | +0.79(+0.73%) |
Aug 08, 2017 | 109.57 | 109.82 | 108.66 | 109.38 | 6,668,755 | -0.49(-0.44%) |
Aug 07, 2017 | 110.06 | 110.38 | 109.58 | 109.87 | 3,640,650 | -0.27(-0.24%) |
Aug 04, 2017 | 110.60 | 110.82 | 109.82 | 110.13 | 3,860,917 | -0.14(-0.13%) |
Aug 03, 2017 | 109.08 | 110.32 | 108.75 | 110.27 | 5,232,738 | +0.98(+0.90%) |
Aug 02, 2017 | 109.22 | 109.57 | 108.75 | 109.29 | 4,875,896 | -0.29(-0.26%) |
Aug 01, 2017 | 110.13 | 110.27 | 109.39 | 109.58 | 4,639,055 | -0.17(-0.16%) |
Jul 31, 2017 | 109.27 | 110.47 | 109.24 | 109.75 | 6,579,303 | +0.72(+0.66%) |
Jul 28, 2017 | 108.45 | 109.15 | 107.93 | 109.03 | 6,011,040 | +0.84(+0.78%) |
Jul 27, 2017 | 108.21 | 108.45 | 107.15 | 108.19 | 7,059,743 | -0.10(-0.09%) |
Jul 26, 2017 | 108.88 | 109.36 | 108.12 | 108.29 | 6,508,409 | -0.77(-0.71%) |
Jul 25, 2017 | 110.60 | 110.69 | 108.70 | 109.06 | 7,573,455 | -0.93(-0.85%) |
Jul 24, 2017 | 111.63 | 111.77 | 109.86 | 109.99 | 10,044,647 | -1.90(-1.70%) |
Jul 21, 2017 | 111.91 | 112.69 | 111.72 | 111.89 | 8,190,948 | -1.04(-0.92%) |
Jul 20, 2017 | 113.36 | 111.81 | 112.94 | 7,362,567 | +1.12(+1.01%) | |
Jul 19, 2017 | 111.51 | 111.98 | 111.24 | 111.81 | 6,654,864 | +0.62(+0.56%) |
Jul 18, 2017 | 108.84 | 111.60 | 108.40 | 111.19 | 12,402,047 | +1.91(+1.75%) |
Jul 17, 2017 | 109.75 | 109.93 | 108.95 | 109.28 | 5,970,967 | -0.37(-0.34%) |
Jul 14, 2017 | 109.16 | 109.98 | 108.94 | 109.65 | 5,300,328 | +0.61(+0.56%) |
Jul 13, 2017 | 109.24 | 109.34 | 108.33 | 109.04 | 5,350,257 | -0.31(-0.28%) |
Jul 12, 2017 | 109.19 | 109.89 | 108.97 | 109.35 | 6,110,541 | +0.83(+0.76%) |
Jul 11, 2017 | 108.69 | 108.98 | 107.90 | 108.52 | 4,514,209 | -0.27(-0.24%) |
Jul 10, 2017 | 109.77 | 109.88 | 108.52 | 108.79 | 4,860,672 | -0.82(-0.75%) |
Jul 07, 2017 | 109.91 | 109.98 | 108.90 | 109.61 | 6,039,119 | +0.02(+0.02%) |
Jul 06, 2017 | 110.49 | 110.79 | 109.49 | 109.59 | 5,178,291 | -0.93(-0.84%) |
Jul 05, 2017 | 109.97 | 110.86 | 109.50 | 110.51 | 5,203,026 | +0.61(+0.56%) |
Jul 03, 2017 | 109.81 | 110.25 | 109.70 | 109.90 | 3,544,325 | +0.50(+0.46%) |
Jun 30, 2017 | 109.74 | 110.15 | 109.39 | 109.40 | 6,366,024 | -0.29(-0.26%) |
Jun 29, 2017 | 110.32 | 110.59 | 109.41 | 109.69 | 6,953,161 | -0.98(-0.88%) |
Jun 28, 2017 | 112.42 | 112.63 | 110.46 | 110.66 | 7,930,112 | -0.98(-0.88%) |
Jun 27, 2017 | 112.88 | 113.07 | 111.63 | 111.65 | 7,401,266 | -1.10(-0.98%) |
Jun 26, 2017 | 112.86 | 113.21 | 112.63 | 112.75 | 6,725,691 | -0.07(-0.07%) |
Jun 23, 2017 | 112.01 | 112.89 | 111.90 | 112.82 | 10,891,858 | +0.31(+0.28%) |
Jun 22, 2017 | 112.01 | 113.29 | 111.86 | 112.51 | 8,840,913 | +0.94(+0.84%) |
Jun 21, 2017 | 111.05 | 111.73 | 110.83 | 111.56 | 7,062,866 | +0.57(+0.51%) |
Jun 20, 2017 | 110.73 | 111.44 | 110.73 | 110.99 | 6,289,549 | +0.12(+0.11%) |
Jun 19, 2017 | 110.94 | 111.37 | 110.39 | 110.87 | 9,055,757 | -0.23(-0.21%) |
Jun 16, 2017 | 110.58 | 111.31 | 110.02 | 111.10 | 15,284,544 | +1.08(+0.98%) |
Jun 15, 2017 | 109.16 | 110.27 | 109.00 | 110.02 | 6,366,674 | +0.22(+0.20%) |
Jun 14, 2017 | 109.58 | 110.45 | 109.58 | 109.80 | 8,863,089 | +0.62(+0.57%) |
Jun 13, 2017 | 108.95 | 109.76 | 108.66 | 109.17 | 6,933,650 | +0.17(+0.15%) |
Jun 12, 2017 | 108.77 | 109.19 | 108.41 | 109.01 | 9,699,380 | +0.24(+0.22%) |
Jun 09, 2017 | 107.81 | 108.91 | 107.76 | 108.77 | 7,247,106 | +0.81(+0.75%) |
Jun 08, 2017 | 108.66 | 107.47 | 107.96 | 9,796,989 | -0.16(-0.15%) | |
Jun 07, 2017 | 108.33 | 108.73 | 107.98 | 108.12 | 6,971,928 | -0.07(-0.06%) |
Jun 06, 2017 | 107.65 | 108.60 | 107.53 | 108.19 | 6,794,919 | +0.39(+0.36%) |
Jun 05, 2017 | 107.48 | 108.08 | 107.34 | 107.80 | 5,604,492 | +0.23(+0.22%) |
Jun 02, 2017 | 106.72 | 107.62 | 106.54 | 107.57 | 7,935,809 | +1.07(+1.01%) |