Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 127.08 | 129.70 | 126.38 | 128.82 | 2,837,345 | +2.68(+2.12%) |
Aug 30, 2017 | 125.41 | 126.36 | 124.67 | 126.14 | 1,092,701 | +0.79(+0.63%) |
Aug 29, 2017 | 123.68 | 125.57 | 122.92 | 125.35 | 1,224,798 | +1.25(+1.01%) |
Aug 28, 2017 | 124.99 | 125.39 | 122.58 | 124.10 | 2,130,817 | -0.70(-0.56%) |
Aug 25, 2017 | 124.05 | 125.39 | 123.10 | 124.80 | 1,218,032 | +0.51(+0.41%) |
Aug 24, 2017 | 125.40 | 125.40 | 122.87 | 124.28 | 1,590,746 | -0.60(-0.48%) |
Aug 23, 2017 | 124.10 | 125.53 | 123.52 | 124.89 | 1,856,190 | -1.30(-1.03%) |
Aug 22, 2017 | 126.49 | 127.85 | 125.85 | 126.19 | 2,084,332 | +0.47(+0.38%) |
Aug 21, 2017 | 126.04 | 126.51 | 123.48 | 125.71 | 1,803,291 | +0.69(+0.55%) |
Aug 18, 2017 | 124.67 | 126.95 | 123.72 | 125.03 | 1,866,236 | +0.26(+0.21%) |
Aug 17, 2017 | 126.05 | 127.08 | 124.32 | 124.77 | 2,363,152 | -1.70(-1.34%) |
Aug 16, 2017 | 126.65 | 126.94 | 125.50 | 126.46 | 2,299,463 | +0.06(+0.04%) |
Aug 15, 2017 | 121.71 | 126.53 | 121.64 | 126.41 | 5,545,283 | +7.61(+6.40%) |
Aug 14, 2017 | 117.99 | 119.07 | 117.50 | 118.80 | 1,395,377 | +2.36(+2.03%) |
Aug 11, 2017 | 116.38 | 117.12 | 115.03 | 116.44 | 1,332,787 | -0.36(-0.31%) |
Aug 10, 2017 | 119.56 | 120.04 | 116.71 | 116.80 | 2,345,749 | -3.55(-2.95%) |
Aug 09, 2017 | 120.08 | 120.55 | 119.04 | 120.35 | 1,930,626 | -0.20(-0.17%) |
Aug 08, 2017 | 121.09 | 122.05 | 119.95 | 120.55 | 1,933,171 | +0.31(+0.26%) |
Aug 07, 2017 | 118.47 | 120.38 | 118.18 | 120.23 | 1,848,626 | +2.51(+2.13%) |
Aug 04, 2017 | 116.86 | 118.08 | 116.21 | 117.72 | 1,120,689 | +1.08(+0.93%) |
Aug 03, 2017 | 116.51 | 117.43 | 115.59 | 116.64 | 1,341,094 | +0.36(+0.31%) |
Aug 02, 2017 | 118.03 | 118.09 | 114.63 | 116.28 | 3,148,232 | -1.89(-1.60%) |
Aug 01, 2017 | 120.14 | 120.36 | 117.64 | 118.18 | 2,625,038 | -1.24(-1.04%) |
Jul 31, 2017 | 119.62 | 121.25 | 118.68 | 119.41 | 2,684,566 | +0.68(+0.58%) |
Jul 28, 2017 | 118.04 | 121.07 | 117.85 | 118.73 | 2,957,540 | +0.54(+0.45%) |
Jul 27, 2017 | 122.17 | 122.91 | 117.57 | 118.19 | 4,887,186 | -3.67(-3.02%) |
Jul 26, 2017 | 121.87 | 122.79 | 118.58 | 121.87 | 9,369,796 | -6.44(-5.02%) |
Jul 25, 2017 | 128.41 | 128.94 | 126.18 | 128.31 | 4,051,440 | +0.41(+0.32%) |
Jul 24, 2017 | 125.77 | 128.75 | 125.14 | 127.90 | 3,047,029 | +4.05(+3.27%) |
Jul 21, 2017 | 122.04 | 125.19 | 122.03 | 123.84 | 1,783,610 | +1.98(+1.62%) |
Jul 20, 2017 | 123.19 | 121.59 | 121.87 | 1,092,576 | -1.08(-0.88%) | |
Jul 19, 2017 | 123.98 | 124.81 | 121.78 | 122.95 | 1,472,343 | -0.35(-0.28%) |
Jul 18, 2017 | 119.98 | 123.45 | 119.96 | 123.30 | 1,885,436 | +3.42(+2.85%) |
Jul 17, 2017 | 120.02 | 121.25 | 119.01 | 119.88 | 2,336,574 | -0.53(-0.44%) |
Jul 14, 2017 | 119.59 | 121.72 | 117.26 | 120.41 | 4,850,584 | -4.21(-3.38%) |
Jul 13, 2017 | 125.75 | 125.87 | 124.18 | 124.62 | 1,032,892 | -0.27(-0.21%) |
Jul 12, 2017 | 125.17 | 126.05 | 124.75 | 124.89 | 1,281,746 | +0.91(+0.73%) |
Jul 11, 2017 | 124.63 | 125.47 | 122.81 | 123.98 | 1,506,927 | -0.61(-0.49%) |
Jul 10, 2017 | 122.52 | 124.78 | 122.26 | 124.59 | 1,212,862 | +2.30(+1.88%) |
Jul 07, 2017 | 120.76 | 123.20 | 119.56 | 122.29 | 1,445,807 | +1.43(+1.18%) |
Jul 06, 2017 | 121.91 | 122.63 | 120.79 | 120.86 | 1,382,542 | -1.39(-1.14%) |
Jul 05, 2017 | 121.50 | 122.69 | 120.05 | 122.26 | 1,313,792 | +1.30(+1.08%) |
Jul 03, 2017 | 122.61 | 122.70 | 118.93 | 120.95 | 2,172,464 | -2.87(-2.32%) |
Jun 30, 2017 | 122.92 | 124.69 | 121.60 | 123.83 | 1,575,643 | +1.25(+1.02%) |
Jun 29, 2017 | 125.38 | 125.40 | 121.02 | 122.57 | 1,927,409 | -2.94(-2.34%) |
Jun 28, 2017 | 125.54 | 126.19 | 123.72 | 125.51 | 1,373,822 | +0.29(+0.23%) |
Jun 27, 2017 | 126.48 | 128.10 | 124.94 | 125.22 | 1,873,585 | -1.40(-1.11%) |
Jun 26, 2017 | 127.87 | 128.95 | 126.25 | 126.62 | 1,271,610 | -1.08(-0.85%) |
Jun 23, 2017 | 127.78 | 127.70 | 1,576,950 | +1.17(+0.93%) | ||
Jun 22, 2017 | 126.83 | 127.37 | 125.56 | 126.53 | 1,220,600 | -0.38(-0.30%) |
Jun 21, 2017 | 126.51 | 127.81 | 126.11 | 126.91 | 971,574 | +0.30(+0.24%) |
Jun 20, 2017 | 127.50 | 127.89 | 125.86 | 126.61 | 1,472,658 | -1.19(-0.93%) |
Jun 19, 2017 | 126.12 | 128.14 | 125.66 | 127.80 | 1,976,479 | +3.66(+2.95%) |
Jun 16, 2017 | 124.09 | 126.47 | 123.63 | 124.14 | 1,957,089 | +0.39(+0.31%) |
Jun 15, 2017 | 121.37 | 124.04 | 120.81 | 123.75 | 1,361,594 | +0.51(+0.41%) |
Jun 14, 2017 | 124.09 | 124.88 | 122.41 | 123.25 | 1,338,654 | -0.62(-0.50%) |
Jun 13, 2017 | 122.29 | 124.27 | 121.94 | 123.86 | 1,804,018 | +3.61(+3.00%) |
Jun 12, 2017 | 118.79 | 122.19 | 118.20 | 120.25 | 2,080,955 | +0.61(+0.51%) |
Jun 09, 2017 | 124.20 | 124.72 | 117.81 | 119.64 | 3,368,240 | -4.74(-3.81%) |
Jun 08, 2017 | 123.20 | 124.60 | 122.33 | 124.39 | 2,826,171 | +2.23(+1.83%) |
Jun 07, 2017 | 123.04 | 123.04 | 121.10 | 122.16 | 2,569,021 | -0.27(-0.22%) |
Jun 06, 2017 | 123.26 | 124.03 | 122.14 | 122.42 | 2,049,662 | -0.63(-0.51%) |
Jun 05, 2017 | 124.04 | 124.45 | 122.33 | 123.05 | 1,541,408 | -1.29(-1.04%) |
Jun 02, 2017 | 124.13 | 124.57 | 122.97 | 124.34 | 2,484,229 | +1.01(+0.82%) |