Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 106.50 | 108.08 | 104.92 | 106.10 | 298,108 | -0.40(-0.37%) |
Aug 30, 2017 | 101.35 | 106.89 | 100.16 | 106.50 | 414,511 | +4.75(+4.67%) |
Aug 29, 2017 | 101.75 | 102.54 | 98.58 | 101.75 | 382,134 | -1.58(-1.53%) |
Aug 28, 2017 | 103.33 | 104.92 | 100.96 | 103.33 | 432,327 | +1.19(+1.16%) |
Aug 25, 2017 | 102.54 | 104.92 | 100.96 | 102.14 | 249,590 | +0.79(+0.78%) |
Aug 24, 2017 | 99.37 | 105.91 | 98.98 | 101.35 | 270,877 | +1.98(+1.99%) |
Aug 23, 2017 | 100.96 | 101.35 | 98.58 | 99.37 | 337,275 | -2.38(-2.33%) |
Aug 22, 2017 | 104.12 | 106.50 | 99.17 | 101.75 | 377,677 | -1.58(-1.53%) |
Aug 21, 2017 | 102.94 | 104.12 | 98.38 | 103.33 | 511,719 | +0.40(+0.38%) |
Aug 18, 2017 | 103.73 | 104.52 | 95.41 | 102.94 | 899,252 | -1.19(-1.14%) |
Aug 17, 2017 | 105.31 | 110.06 | 104.12 | 104.12 | 413,406 | -1.19(-1.13%) |
Aug 16, 2017 | 105.71 | 108.87 | 104.12 | 105.31 | 324,619 | +0.40(+0.38%) |
Aug 15, 2017 | 108.48 | 109.67 | 102.14 | 104.92 | 465,342 | -2.77(-2.57%) |
Aug 14, 2017 | 113.23 | 114.42 | 106.89 | 107.69 | 400,381 | -3.56(-3.20%) |
Aug 11, 2017 | 114.02 | 115.21 | 108.08 | 111.25 | 458,787 | -3.17(-2.77%) |
Aug 10, 2017 | 122.33 | 122.73 | 114.02 | 114.42 | 427,518 | -8.31(-6.77%) |
Aug 09, 2017 | 126.69 | 127.48 | 122.53 | 122.73 | 311,212 | -5.15(-4.02%) |
Aug 08, 2017 | 127.48 | 130.25 | 127.48 | 127.88 | 297,395 | +0.40(+0.31%) |
Aug 07, 2017 | 128.27 | 130.25 | 127.09 | 127.48 | 389,134 | -1.19(-0.92%) |
Aug 04, 2017 | 131.84 | 122.73 | 128.67 | 833,718 | +9.11(+7.62%) | |
Aug 03, 2017 | 120.36 | 120.75 | 117.19 | 119.56 | 717,326 | -0.79(-0.66%) |
Aug 02, 2017 | 125.11 | 127.09 | 119.96 | 120.36 | 2,133,779 | -44.34(-26.92%) |
Aug 01, 2017 | 161.93 | 165.49 | 160.74 | 164.70 | 267,754 | +3.17(+1.96%) |
Jul 31, 2017 | 163.11 | 163.91 | 160.34 | 161.53 | 195,285 | -0.79(-0.49%) |
Jul 28, 2017 | 162.72 | 164.30 | 161.93 | 162.32 | 170,197 | -1.58(-0.97%) |
Jul 27, 2017 | 167.47 | 167.47 | 162.32 | 163.91 | 238,431 | -2.77(-1.66%) |
Jul 26, 2017 | 165.09 | 167.86 | 163.91 | 166.68 | 205,251 | +1.58(+0.96%) |
Jul 25, 2017 | 162.32 | 166.28 | 162.32 | 165.09 | 171,912 | +2.77(+1.71%) |
Jul 24, 2017 | 161.53 | 164.70 | 160.34 | 162.32 | 199,014 | +1.19(+0.74%) |
Jul 21, 2017 | 162.72 | 165.09 | 159.95 | 161.13 | 161,134 | -1.98(-1.21%) |
Jul 20, 2017 | 157.97 | 166.48 | 157.57 | 163.11 | 319,734 | +5.94(+3.78%) |
Jul 19, 2017 | 157.57 | 161.93 | 156.78 | 157.17 | 421,685 | -1.98(-1.24%) |
Jul 18, 2017 | 155.99 | 162.32 | 155.99 | 159.15 | 497,798 | +3.17(+2.03%) |
Jul 17, 2017 | 168.26 | 168.26 | 155.59 | 155.99 | 788,635 | -17.42(-10.05%) |
Jul 14, 2017 | 174.99 | 175.19 | 172.42 | 173.41 | 110,692 | -1.98(-1.13%) |
Jul 13, 2017 | 168.66 | 176.57 | 168.66 | 175.39 | 123,293 | +5.94(+3.50%) |
Jul 12, 2017 | 177.37 | 177.37 | 168.26 | 169.45 | 200,840 | -7.13(-4.04%) |
Jul 11, 2017 | 170.24 | 177.37 | 170.24 | 176.57 | 135,470 | +6.34(+3.72%) |
Jul 10, 2017 | 173.01 | 174.20 | 169.84 | 170.24 | 164,635 | -3.56(-2.05%) |
Jul 07, 2017 | 171.03 | 176.18 | 168.26 | 173.80 | 185,326 | +2.38(+1.39%) |
Jul 06, 2017 | 176.57 | 176.57 | 169.84 | 171.43 | 259,645 | -6.33(-3.56%) |
Jul 05, 2017 | 184.10 | 186.87 | 176.18 | 177.76 | 239,757 | -5.94(-3.23%) |
Jul 03, 2017 | 181.32 | 184.89 | 180.53 | 183.70 | 105,713 | +3.56(+1.98%) |
Jun 30, 2017 | 187.66 | 187.66 | 179.34 | 180.14 | 274,458 | -7.13(-3.81%) |
Jun 29, 2017 | 189.24 | 190.03 | 184.49 | 187.26 | 130,764 | -1.98(-1.05%) |
Jun 28, 2017 | 186.07 | 191.42 | 186.07 | 189.24 | 176,751 | +4.35(+2.36%) |
Jun 27, 2017 | 186.87 | 189.64 | 183.70 | 184.89 | 146,468 | -1.58(-0.85%) |
Jun 26, 2017 | 186.07 | 188.25 | 184.10 | 186.47 | 201,452 | -0.40(-0.21%) |
Jun 23, 2017 | 182.91 | 188.06 | 178.16 | 186.87 | 300,124 | +4.35(+2.39%) |
Jun 22, 2017 | 180.93 | 182.71 | 175.39 | 182.51 | 406,244 | +0.00(+0.00%) |
Jun 21, 2017 | 186.47 | 186.87 | 178.95 | 182.51 | 248,848 | -4.35(-2.33%) |
Jun 20, 2017 | 194.39 | 194.78 | 184.10 | 186.87 | 325,703 | -9.11(-4.65%) |
Jun 19, 2017 | 195.58 | 198.35 | 194.95 | 195.97 | 214,727 | +0.79(+0.41%) |
Jun 16, 2017 | 189.64 | 195.58 | 188.06 | 195.18 | 234,471 | +4.75(+2.49%) |
Jun 15, 2017 | 190.03 | 192.12 | 188.25 | 190.43 | 106,241 | -1.19(-0.62%) |
Jun 14, 2017 | 194.39 | 194.78 | 190.83 | 191.62 | 140,127 | -0.40(-0.21%) |
Jun 13, 2017 | 186.87 | 193.20 | 186.87 | 192.01 | 203,169 | +5.94(+3.19%) |
Jun 12, 2017 | 185.28 | 188.06 | 183.70 | 186.07 | 211,424 | +1.58(+0.86%) |
Jun 09, 2017 | 186.87 | 188.45 | 184.10 | 184.49 | 245,839 | -2.77(-1.48%) |
Jun 08, 2017 | 187.66 | 188.85 | 183.70 | 187.26 | 201,929 | -0.79(-0.42%) |
Jun 07, 2017 | 193.60 | 196.37 | 188.06 | 188.06 | 337,227 | -5.15(-2.66%) |
Jun 06, 2017 | 196.37 | 198.35 | 190.03 | 193.20 | 429,920 | -4.75(-2.40%) |
Jun 05, 2017 | 195.18 | 202.50 | 193.60 | 197.95 | 490,567 | +1.58(+0.81%) |
Jun 02, 2017 | 188.06 | 196.76 | 187.66 | 196.37 | 527,642 | +10.69(+5.76%) |