Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 129.19 | 129.67 | 128.72 | 129.44 | 1,592,012 | +0.50(+0.39%) |
Aug 30, 2017 | 129.61 | 130.01 | 128.35 | 128.94 | 2,553,399 | -0.20(-0.15%) |
Aug 29, 2017 | 126.02 | 133.65 | 125.75 | 129.14 | 5,809,229 | +2.72(+2.15%) |
Aug 28, 2017 | 127.61 | 127.85 | 125.60 | 126.42 | 2,031,710 | -1.09(-0.85%) |
Aug 25, 2017 | 127.86 | 128.75 | 126.57 | 127.51 | 2,358,412 | -0.19(-0.15%) |
Aug 24, 2017 | 125.81 | 128.77 | 125.02 | 127.69 | 4,312,749 | +4.63(+3.76%) |
Aug 23, 2017 | 123.12 | 123.70 | 122.50 | 123.06 | 1,413,026 | +0.30(+0.24%) |
Aug 22, 2017 | 122.84 | 123.22 | 122.08 | 122.77 | 1,026,480 | +0.59(+0.48%) |
Aug 21, 2017 | 122.93 | 123.12 | 121.53 | 122.17 | 1,900,292 | -0.82(-0.67%) |
Aug 18, 2017 | 121.24 | 123.31 | 119.97 | 122.99 | 2,742,466 | +1.61(+1.33%) |
Aug 17, 2017 | 123.61 | 123.69 | 121.34 | 121.38 | 1,258,049 | -2.53(-2.04%) |
Aug 16, 2017 | 123.40 | 124.09 | 123.06 | 123.91 | 1,343,416 | +0.61(+0.50%) |
Aug 15, 2017 | 124.24 | 124.75 | 122.86 | 123.30 | 1,904,901 | -0.90(-0.72%) |
Aug 14, 2017 | 123.64 | 125.42 | 123.07 | 124.20 | 1,466,661 | +1.15(+0.93%) |
Aug 11, 2017 | 124.39 | 125.14 | 122.69 | 123.05 | 2,281,705 | -1.16(-0.93%) |
Aug 10, 2017 | 123.87 | 124.85 | 123.53 | 124.21 | 2,401,189 | -0.34(-0.28%) |
Aug 09, 2017 | 123.70 | 126.25 | 123.47 | 124.55 | 4,291,013 | +0.72(+0.58%) |
Aug 08, 2017 | 122.40 | 124.45 | 122.05 | 123.83 | 3,727,326 | -1.35(-1.08%) |
Aug 07, 2017 | 125.29 | 126.52 | 120.49 | 125.18 | 13,886,899 | +7.95(+6.78%) |
Aug 04, 2017 | 118.12 | 119.92 | 116.50 | 117.23 | 5,537,946 | +0.55(+0.47%) |
Aug 03, 2017 | 110.57 | 117.73 | 110.42 | 116.68 | 8,376,695 | +5.99(+5.41%) |
Aug 02, 2017 | 109.95 | 111.52 | 109.51 | 110.69 | 2,104,238 | +1.02(+0.93%) |
Aug 01, 2017 | 106.53 | 111.57 | 106.42 | 109.67 | 3,415,305 | +4.72(+4.50%) |
Jul 31, 2017 | 111.48 | 111.48 | 103.48 | 104.95 | 4,020,346 | -7.09(-6.33%) |
Jul 28, 2017 | 109.01 | 112.52 | 108.62 | 112.04 | 2,918,127 | +4.64(+4.32%) |
Jul 27, 2017 | 108.06 | 108.24 | 106.09 | 107.40 | 1,483,328 | -0.52(-0.48%) |
Jul 26, 2017 | 108.59 | 109.02 | 107.52 | 107.92 | 1,000,669 | -0.18(-0.16%) |
Jul 25, 2017 | 108.87 | 108.88 | 107.78 | 108.10 | 732,200 | -0.13(-0.12%) |
Jul 24, 2017 | 107.59 | 108.44 | 107.39 | 108.23 | 873,608 | +0.54(+0.50%) |
Jul 21, 2017 | 107.49 | 107.88 | 106.95 | 107.69 | 881,044 | -0.04(-0.04%) |
Jul 20, 2017 | 109.12 | 109.12 | 107.56 | 107.73 | 1,251,325 | -1.27(-1.17%) |
Jul 19, 2017 | 107.99 | 109.10 | 107.83 | 109.00 | 747,718 | +1.06(+0.98%) |
Jul 18, 2017 | 108.45 | 108.88 | 107.81 | 107.94 | 1,061,606 | -0.73(-0.67%) |
Jul 17, 2017 | 109.03 | 109.16 | 108.14 | 108.67 | 1,248,511 | -0.20(-0.18%) |
Jul 14, 2017 | 107.46 | 109.46 | 107.39 | 108.87 | 1,368,043 | +1.42(+1.32%) |
Jul 13, 2017 | 108.37 | 108.37 | 107.14 | 107.45 | 1,129,252 | +0.04(+0.04%) |
Jul 12, 2017 | 107.02 | 107.72 | 106.63 | 107.41 | 891,986 | +0.77(+0.72%) |
Jul 11, 2017 | 106.20 | 107.10 | 105.62 | 106.64 | 1,208,988 | +0.62(+0.59%) |
Jul 10, 2017 | 104.87 | 106.67 | 104.27 | 106.02 | 1,536,065 | +1.24(+1.18%) |
Jul 07, 2017 | 104.38 | 105.09 | 104.24 | 104.78 | 685,097 | +0.95(+0.91%) |
Jul 06, 2017 | 104.29 | 104.93 | 103.74 | 103.83 | 863,066 | -0.68(-0.65%) |
Jul 05, 2017 | 103.96 | 104.95 | 103.96 | 104.52 | 791,624 | +0.47(+0.45%) |
Jul 03, 2017 | 103.66 | 104.53 | 103.35 | 104.04 | 305,202 | +0.52(+0.50%) |
Jun 30, 2017 | 103.40 | 104.07 | 103.19 | 103.52 | 890,994 | +0.90(+0.87%) |
Jun 29, 2017 | 102.67 | 102.97 | 101.72 | 102.62 | 1,193,612 | +0.10(+0.10%) |
Jun 28, 2017 | 102.57 | 103.19 | 102.10 | 102.53 | 668,814 | +0.60(+0.59%) |
Jun 27, 2017 | 102.22 | 102.79 | 101.80 | 101.92 | 1,699,770 | -0.41(-0.40%) |
Jun 26, 2017 | 103.29 | 104.24 | 102.28 | 102.34 | 1,190,023 | -1.04(-1.01%) |
Jun 23, 2017 | 102.50 | 103.75 | 102.37 | 103.38 | 1,293,255 | +0.94(+0.91%) |
Jun 22, 2017 | 103.38 | 103.76 | 102.41 | 102.45 | 920,306 | -1.06(-1.03%) |
Jun 21, 2017 | 104.12 | 104.20 | 103.26 | 103.51 | 1,152,486 | -0.38(-0.36%) |
Jun 20, 2017 | 104.91 | 105.24 | 103.86 | 103.89 | 826,043 | -1.06(-1.01%) |
Jun 19, 2017 | 105.90 | 106.56 | 104.47 | 104.95 | 1,198,485 | -0.78(-0.74%) |
Jun 16, 2017 | 105.64 | 106.48 | 105.45 | 105.73 | 1,995,143 | +0.23(+0.22%) |
Jun 15, 2017 | 104.83 | 105.68 | 104.76 | 105.50 | 818,520 | +0.58(+0.55%) |
Jun 14, 2017 | 104.28 | 105.68 | 104.12 | 104.92 | 1,194,928 | +0.55(+0.53%) |
Jun 13, 2017 | 103.13 | 104.43 | 102.79 | 104.37 | 1,132,477 | +1.45(+1.41%) |
Jun 12, 2017 | 103.54 | 103.91 | 102.02 | 102.92 | 1,195,986 | -0.51(-0.50%) |
Jun 09, 2017 | 103.95 | 104.29 | 103.09 | 103.43 | 1,161,477 | -0.50(-0.48%) |
Jun 08, 2017 | 104.36 | 103.22 | 103.93 | 1,149,149 | +0.61(+0.59%) | |
Jun 07, 2017 | 103.95 | 104.00 | 102.79 | 103.32 | 1,354,896 | -0.37(-0.35%) |
Jun 06, 2017 | 104.73 | 105.23 | 103.67 | 103.69 | 1,542,110 | -1.56(-1.48%) |
Jun 05, 2017 | 106.83 | 106.84 | 105.22 | 105.24 | 1,580,613 | -1.38(-1.29%) |
Jun 02, 2017 | 106.32 | 107.37 | 106.10 | 106.62 | 1,293,352 | +0.23(+0.21%) |