Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 108.63 | 109.36 | 107.91 | 108.16 | 3,305,677 | -0.12(-0.11%) |
Aug 30, 2017 | 108.06 | 108.35 | 106.51 | 108.28 | 1,317,770 | +0.53(+0.49%) |
Aug 29, 2017 | 107.86 | 108.65 | 107.35 | 107.75 | 1,549,549 | -0.40(-0.37%) |
Aug 28, 2017 | 109.78 | 110.12 | 107.65 | 108.15 | 1,596,495 | -1.52(-1.39%) |
Aug 25, 2017 | 108.38 | 110.33 | 107.47 | 109.67 | 2,177,013 | +1.64(+1.52%) |
Aug 24, 2017 | 109.42 | 111.07 | 107.84 | 108.03 | 3,320,677 | -0.63(-0.58%) |
Aug 23, 2017 | 105.58 | 108.79 | 105.48 | 108.66 | 2,510,500 | +2.99(+2.83%) |
Aug 22, 2017 | 106.77 | 107.35 | 105.45 | 105.66 | 1,525,714 | -0.93(-0.87%) |
Aug 21, 2017 | 106.14 | 107.22 | 105.19 | 106.59 | 1,661,915 | +0.69(+0.65%) |
Aug 18, 2017 | 107.42 | 107.68 | 105.17 | 105.91 | 3,091,001 | -2.50(-2.30%) |
Aug 17, 2017 | 108.78 | 109.50 | 108.40 | 108.40 | 1,889,066 | -0.52(-0.47%) |
Aug 16, 2017 | 109.13 | 110.06 | 108.50 | 108.92 | 2,963,086 | +0.32(+0.29%) |
Aug 15, 2017 | 108.91 | 109.31 | 107.15 | 108.60 | 2,935,520 | -0.72(-0.66%) |
Aug 14, 2017 | 108.13 | 109.75 | 107.78 | 109.33 | 2,411,936 | +1.67(+1.55%) |
Aug 11, 2017 | 109.33 | 109.73 | 106.37 | 107.66 | 2,697,609 | -2.22(-2.02%) |
Aug 10, 2017 | 111.24 | 111.24 | 109.78 | 109.88 | 1,747,474 | -1.54(-1.38%) |
Aug 09, 2017 | 111.87 | 112.08 | 110.20 | 111.42 | 1,752,267 | -0.46(-0.41%) |
Aug 08, 2017 | 113.02 | 113.85 | 110.66 | 111.88 | 2,035,373 | -1.55(-1.37%) |
Aug 07, 2017 | 113.95 | 111.47 | 113.44 | 2,250,093 | +1.25(+1.12%) | |
Aug 04, 2017 | 112.35 | 110.30 | 112.18 | 2,416,260 | +1.76(+1.59%) | |
Aug 03, 2017 | 109.73 | 111.52 | 109.18 | 110.42 | 2,815,672 | +0.40(+0.36%) |
Aug 02, 2017 | 110.77 | 112.74 | 109.31 | 110.03 | 3,646,668 | -2.19(-1.95%) |
Aug 01, 2017 | 112.67 | 112.84 | 108.53 | 112.22 | 4,611,148 | +4.15(+3.84%) |
Jul 31, 2017 | 109.50 | 109.67 | 107.58 | 108.07 | 5,319,512 | -1.38(-1.26%) |
Jul 28, 2017 | 111.70 | 112.97 | 109.25 | 109.45 | 2,980,849 | -3.96(-3.49%) |
Jul 27, 2017 | 111.09 | 113.84 | 110.25 | 113.41 | 2,198,243 | +1.74(+1.56%) |
Jul 26, 2017 | 110.46 | 112.03 | 110.06 | 111.67 | 1,599,312 | +1.50(+1.36%) |
Jul 25, 2017 | 109.47 | 110.50 | 108.55 | 110.17 | 1,997,960 | +1.04(+0.96%) |
Jul 24, 2017 | 109.52 | 110.44 | 108.52 | 109.12 | 1,791,163 | -0.37(-0.34%) |
Jul 21, 2017 | 109.70 | 109.97 | 108.41 | 109.49 | 1,938,155 | -0.29(-0.27%) |
Jul 20, 2017 | 109.56 | 110.49 | 109.14 | 109.78 | 1,820,589 | +0.50(+0.46%) |
Jul 19, 2017 | 108.95 | 109.54 | 108.75 | 109.28 | 1,739,033 | +0.30(+0.28%) |
Jul 18, 2017 | 110.27 | 110.78 | 108.88 | 108.98 | 1,860,653 | -1.57(-1.42%) |
Jul 17, 2017 | 109.52 | 111.02 | 109.11 | 110.55 | 1,828,673 | +0.95(+0.87%) |
Jul 14, 2017 | 109.73 | 107.77 | 109.59 | 2,002,491 | +1.83(+1.70%) | |
Jul 13, 2017 | 106.45 | 108.04 | 106.24 | 107.77 | 1,952,134 | +1.72(+1.63%) |
Jul 12, 2017 | 105.85 | 108.39 | 105.80 | 106.04 | 2,729,981 | +1.08(+1.03%) |
Jul 11, 2017 | 106.18 | 106.18 | 104.42 | 104.96 | 2,447,865 | -1.02(-0.97%) |
Jul 10, 2017 | 106.95 | 107.14 | 105.94 | 105.98 | 1,672,537 | -0.82(-0.77%) |
Jul 07, 2017 | 106.49 | 107.02 | 105.98 | 106.80 | 1,970,824 | +0.59(+0.55%) |
Jul 06, 2017 | 107.67 | 108.45 | 105.98 | 106.22 | 2,338,514 | -1.67(-1.55%) |
Jul 05, 2017 | 112.49 | 112.74 | 107.85 | 107.89 | 3,603,343 | -4.74(-4.21%) |
Jul 03, 2017 | 110.70 | 112.77 | 110.66 | 112.63 | 1,550,427 | +2.33(+2.11%) |
Jun 30, 2017 | 111.55 | 112.42 | 109.23 | 110.29 | 2,300,769 | -0.56(-0.50%) |
Jun 29, 2017 | 111.48 | 112.76 | 110.82 | 110.85 | 2,945,639 | -0.83(-0.74%) |
Jun 28, 2017 | 111.31 | 112.29 | 110.96 | 111.69 | 2,954,216 | +0.98(+0.88%) |
Jun 27, 2017 | 109.05 | 111.45 | 108.96 | 110.71 | 2,668,470 | +1.31(+1.20%) |
Jun 26, 2017 | 108.94 | 111.26 | 108.88 | 109.40 | 2,641,935 | +1.06(+0.98%) |
Jun 23, 2017 | 108.74 | 109.39 | 108.01 | 108.34 | 2,886,202 | -0.16(-0.14%) |
Jun 22, 2017 | 108.14 | 108.93 | 107.05 | 108.50 | 2,791,838 | +0.24(+0.22%) |
Jun 21, 2017 | 108.70 | 109.04 | 107.48 | 108.26 | 2,566,046 | -0.14(-0.13%) |
Jun 20, 2017 | 109.50 | 110.01 | 107.48 | 108.40 | 2,682,446 | +0.01(+0.01%) |
Jun 19, 2017 | 108.94 | 108.94 | 107.19 | 108.39 | 3,153,915 | -0.88(-0.80%) |
Jun 16, 2017 | 109.90 | 111.06 | 107.90 | 109.27 | 6,804,010 | -0.32(-0.29%) |
Jun 15, 2017 | 108.31 | 110.28 | 107.77 | 109.59 | 2,416,157 | +0.74(+0.68%) |
Jun 14, 2017 | 108.86 | 109.63 | 108.28 | 108.85 | 2,629,634 | +0.57(+0.52%) |
Jun 13, 2017 | 108.62 | 109.65 | 107.11 | 108.28 | 2,846,190 | -0.63(-0.58%) |
Jun 12, 2017 | 106.05 | 109.69 | 105.96 | 108.92 | 3,500,013 | +2.82(+2.66%) |
Jun 09, 2017 | 105.34 | 106.75 | 104.01 | 106.09 | 1,785,967 | +0.70(+0.67%) |
Jun 08, 2017 | 106.73 | 104.80 | 105.39 | 2,625,774 | -0.48(-0.45%) | |
Jun 07, 2017 | 104.33 | 106.45 | 104.20 | 105.87 | 3,036,411 | +1.49(+1.42%) |
Jun 06, 2017 | 103.93 | 104.98 | 102.72 | 104.38 | 2,692,718 | +0.57(+0.55%) |
Jun 05, 2017 | 103.81 | 104.29 | 102.38 | 103.82 | 2,359,856 | -0.26(-0.25%) |
Jun 02, 2017 | 105.94 | 106.54 | 103.71 | 104.08 | 2,791,140 | -1.49(-1.41%) |