Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 113.72 | 114.44 | 113.64 | 114.35 | 90,906 | +1.04(+0.92%) |
Aug 30, 2017 | 112.25 | 113.37 | 112.15 | 113.31 | 198,596 | +1.04(+0.92%) |
Aug 29, 2017 | 111.61 | 112.38 | 111.61 | 112.27 | 49,996 | +0.01(+0.01%) |
Aug 28, 2017 | 112.45 | 112.46 | 112.03 | 112.26 | 64,075 | -0.03(-0.03%) |
Aug 25, 2017 | 112.61 | 112.70 | 112.22 | 112.29 | 85,648 | +0.16(+0.14%) |
Aug 24, 2017 | 112.45 | 112.60 | 112.05 | 112.13 | 90,065 | +0.05(+0.04%) |
Aug 23, 2017 | 111.97 | 112.25 | 111.90 | 112.08 | 58,794 | -0.32(-0.29%) |
Aug 22, 2017 | 111.36 | 112.54 | 111.26 | 112.41 | 73,193 | +1.37(+1.24%) |
Aug 21, 2017 | 110.78 | 111.15 | 110.51 | 111.03 | 153,177 | +0.16(+0.15%) |
Aug 18, 2017 | 110.85 | 111.33 | 110.54 | 110.87 | 81,540 | -0.10(-0.09%) |
Aug 17, 2017 | 112.38 | 112.68 | 110.97 | 110.98 | 160,681 | -1.71(-1.51%) |
Aug 16, 2017 | 112.34 | 112.85 | 112.28 | 112.68 | 85,917 | +0.68(+0.60%) |
Aug 15, 2017 | 112.37 | 112.37 | 111.80 | 112.01 | 76,781 | -0.32(-0.29%) |
Aug 14, 2017 | 111.83 | 112.50 | 111.74 | 112.33 | 102,345 | +1.25(+1.12%) |
Aug 11, 2017 | 110.48 | 111.30 | 110.48 | 111.08 | 86,844 | +0.57(+0.52%) |
Aug 10, 2017 | 112.21 | 112.60 | 110.51 | 110.51 | 121,032 | -2.01(-1.79%) |
Aug 09, 2017 | 112.18 | 112.60 | 112.12 | 112.52 | 92,357 | -0.19(-0.17%) |
Aug 08, 2017 | 113.32 | 113.52 | 112.46 | 112.71 | 94,173 | -0.68(-0.60%) |
Aug 07, 2017 | 113.38 | 113.49 | 113.17 | 113.39 | 82,939 | +0.14(+0.13%) |
Aug 04, 2017 | 113.25 | 113.30 | 112.88 | 113.25 | 86,492 | +0.26(+0.23%) |
Aug 03, 2017 | 113.32 | 113.32 | 112.74 | 112.99 | 82,366 | -0.34(-0.30%) |
Aug 02, 2017 | 114.13 | 114.13 | 112.91 | 113.33 | 521,415 | -0.87(-0.76%) |
Aug 01, 2017 | 114.34 | 114.37 | 113.95 | 114.20 | 75,660 | +0.03(+0.03%) |
Jul 31, 2017 | 114.71 | 114.72 | 113.93 | 114.17 | 198,239 | -0.33(-0.29%) |
Jul 28, 2017 | 114.17 | 114.57 | 114.15 | 114.50 | 86,857 | +0.11(+0.09%) |
Jul 27, 2017 | 115.28 | 115.28 | 113.64 | 114.40 | 89,432 | -0.59(-0.51%) |
Jul 26, 2017 | 115.18 | 115.18 | 114.89 | 114.99 | 81,308 | -0.04(-0.03%) |
Jul 25, 2017 | 115.08 | 115.17 | 114.62 | 115.03 | 100,111 | +0.24(+0.21%) |
Jul 24, 2017 | 114.63 | 114.79 | 114.45 | 114.79 | 58,112 | +0.14(+0.12%) |
Jul 21, 2017 | 114.37 | 114.66 | 114.34 | 114.65 | 94,491 | +0.12(+0.11%) |
Jul 20, 2017 | 114.78 | 114.78 | 114.28 | 114.52 | 141,400 | -0.08(-0.07%) |
Jul 19, 2017 | 114.12 | 114.65 | 114.06 | 114.60 | 81,038 | +0.76(+0.67%) |
Jul 18, 2017 | 113.69 | 113.84 | 113.41 | 113.84 | 79,386 | -0.06(-0.05%) |
Jul 17, 2017 | 113.87 | 114.06 | 113.70 | 113.89 | 74,522 | +0.06(+0.05%) |
Jul 14, 2017 | 113.37 | 114.01 | 113.37 | 113.84 | 219,482 | +0.47(+0.41%) |
Jul 13, 2017 | 113.40 | 113.44 | 112.90 | 113.37 | 89,590 | +0.16(+0.14%) |
Jul 12, 2017 | 112.89 | 113.37 | 112.84 | 113.21 | 213,060 | +1.01(+0.90%) |
Jul 11, 2017 | 112.14 | 112.41 | 111.58 | 112.20 | 100,632 | +0.08(+0.08%) |
Jul 10, 2017 | 112.08 | 112.29 | 111.83 | 112.11 | 137,659 | -0.10(-0.09%) |
Jul 07, 2017 | 111.32 | 112.40 | 111.32 | 112.22 | 340,916 | +1.10(+0.99%) |
Jul 06, 2017 | 111.96 | 111.96 | 111.00 | 111.12 | 148,120 | -1.34(-1.20%) |
Jul 05, 2017 | 112.17 | 112.59 | 111.90 | 112.46 | 181,049 | +0.25(+0.22%) |
Jul 03, 2017 | 112.62 | 112.83 | 112.20 | 112.22 | 377,623 | +0.06(+0.05%) |
Jun 30, 2017 | 112.28 | 112.57 | 111.91 | 112.16 | 112,220 | +0.21(+0.19%) |
Jun 29, 2017 | 113.14 | 113.14 | 111.15 | 111.95 | 103,481 | -1.21(-1.07%) |
Jun 28, 2017 | 112.83 | 113.29 | 112.23 | 113.16 | 159,591 | +1.01(+0.90%) |
Jun 27, 2017 | 113.32 | 113.44 | 112.12 | 112.15 | 105,306 | -1.28(-1.13%) |
Jun 26, 2017 | 113.82 | 113.99 | 113.27 | 113.43 | 97,520 | +0.01(+0.01%) |
Jun 23, 2017 | 112.93 | 113.60 | 112.72 | 113.42 | 66,239 | +0.58(+0.51%) |
Jun 22, 2017 | 112.54 | 113.15 | 112.29 | 112.83 | 76,026 | +0.31(+0.28%) |
Jun 21, 2017 | 112.73 | 112.88 | 112.28 | 112.52 | 177,259 | +0.15(+0.14%) |
Jun 20, 2017 | 113.24 | 113.32 | 112.29 | 112.37 | 141,316 | -1.11(-0.98%) |
Jun 19, 2017 | 113.04 | 113.53 | 112.85 | 113.48 | 83,113 | +0.88(+0.78%) |
Jun 16, 2017 | 112.88 | 112.93 | 112.25 | 112.60 | 83,788 | -0.26(-0.23%) |
Jun 15, 2017 | 112.31 | 112.97 | 112.02 | 112.86 | 87,606 | -0.18(-0.16%) |
Jun 14, 2017 | 113.49 | 113.58 | 112.56 | 113.04 | 133,629 | -0.31(-0.28%) |
Jun 13, 2017 | 112.63 | 113.36 | 112.63 | 113.36 | 124,862 | +0.94(+0.84%) |
Jun 12, 2017 | 112.49 | 112.49 | 111.50 | 112.41 | 188,188 | -0.19(-0.17%) |
Jun 09, 2017 | 113.36 | 113.86 | 112.00 | 112.60 | 115,757 | -0.65(-0.57%) |
Jun 08, 2017 | 113.22 | 113.32 | 112.67 | 113.25 | 93,462 | +0.09(+0.08%) |
Jun 07, 2017 | 113.07 | 113.30 | 112.80 | 113.17 | 93,615 | +0.30(+0.27%) |
Jun 06, 2017 | 112.94 | 113.22 | 112.76 | 112.86 | 118,402 | -0.48(-0.42%) |
Jun 05, 2017 | 113.56 | 113.56 | 113.20 | 113.34 | 185,670 | -0.24(-0.21%) |
Jun 02, 2017 | 113.46 | 113.75 | 113.11 | 113.57 | 250,812 | +0.44(+0.39%) |