Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 115.04 | 116.00 | 114.82 | 115.82 | 933,071 | +0.99(+0.86%) |
Aug 30, 2017 | 114.64 | 115.04 | 114.23 | 114.84 | 585,470 | -0.02(-0.01%) |
Aug 29, 2017 | 114.79 | 115.66 | 114.76 | 114.85 | 519,959 | -0.11(-0.09%) |
Aug 28, 2017 | 115.15 | 115.25 | 114.51 | 114.96 | 706,205 | +0.02(+0.01%) |
Aug 25, 2017 | 114.71 | 115.28 | 114.52 | 114.94 | 439,717 | +0.42(+0.36%) |
Aug 24, 2017 | 116.04 | 116.10 | 114.47 | 114.53 | 717,671 | -1.45(-1.25%) |
Aug 23, 2017 | 115.80 | 116.47 | 115.51 | 115.98 | 573,626 | -0.27(-0.23%) |
Aug 22, 2017 | 115.97 | 116.37 | 115.57 | 116.25 | 546,786 | +0.18(+0.15%) |
Aug 21, 2017 | 115.30 | 116.41 | 114.98 | 116.07 | 591,162 | +0.92(+0.80%) |
Aug 18, 2017 | 114.66 | 115.45 | 114.33 | 115.15 | 878,435 | +0.47(+0.41%) |
Aug 17, 2017 | 114.40 | 115.31 | 114.36 | 114.69 | 1,059,364 | +0.19(+0.17%) |
Aug 16, 2017 | 113.99 | 115.01 | 113.94 | 114.49 | 534,177 | +0.53(+0.47%) |
Aug 15, 2017 | 113.24 | 114.17 | 113.16 | 113.96 | 478,013 | +0.61(+0.54%) |
Aug 14, 2017 | 112.58 | 113.61 | 112.45 | 113.35 | 536,596 | +1.05(+0.94%) |
Aug 11, 2017 | 112.47 | 112.93 | 111.94 | 112.29 | 629,477 | +0.31(+0.28%) |
Aug 10, 2017 | 111.75 | 112.47 | 111.66 | 111.98 | 607,430 | -0.23(-0.20%) |
Aug 09, 2017 | 112.64 | 112.95 | 111.81 | 112.21 | 675,698 | -0.37(-0.33%) |
Aug 08, 2017 | 113.26 | 113.43 | 112.41 | 112.58 | 534,509 | -0.71(-0.63%) |
Aug 07, 2017 | 112.45 | 113.42 | 112.11 | 113.29 | 699,413 | +0.84(+0.75%) |
Aug 04, 2017 | 112.67 | 112.82 | 111.87 | 112.44 | 897,989 | -0.20(-0.18%) |
Aug 03, 2017 | 111.84 | 114.49 | 110.46 | 112.64 | 1,482,117 | +2.31(+2.09%) |
Aug 02, 2017 | 111.06 | 111.35 | 109.72 | 110.34 | 1,182,319 | -0.97(-0.87%) |
Aug 01, 2017 | 111.80 | 112.03 | 111.13 | 111.31 | 611,280 | -0.30(-0.27%) |
Jul 31, 2017 | 110.98 | 111.93 | 110.62 | 111.61 | 756,502 | +0.60(+0.54%) |
Jul 28, 2017 | 111.91 | 112.17 | 110.63 | 111.01 | 741,214 | -1.17(-1.04%) |
Jul 27, 2017 | 111.97 | 112.29 | 111.03 | 112.18 | 1,184,682 | +0.62(+0.55%) |
Jul 26, 2017 | 111.05 | 111.78 | 110.80 | 111.56 | 878,829 | +0.47(+0.42%) |
Jul 25, 2017 | 110.03 | 111.14 | 109.42 | 111.09 | 823,954 | +1.30(+1.18%) |
Jul 24, 2017 | 110.43 | 110.45 | 109.29 | 109.79 | 845,917 | -0.77(-0.70%) |
Jul 21, 2017 | 108.90 | 110.59 | 108.73 | 110.56 | 675,157 | +1.13(+1.03%) |
Jul 20, 2017 | 109.69 | 110.03 | 109.20 | 109.44 | 545,620 | +0.30(+0.28%) |
Jul 19, 2017 | 109.90 | 109.96 | 108.92 | 109.13 | 887,535 | -0.83(-0.75%) |
Jul 18, 2017 | 109.94 | 110.44 | 109.64 | 109.96 | 528,853 | +0.04(+0.04%) |
Jul 17, 2017 | 109.75 | 110.29 | 109.14 | 109.92 | 754,242 | +0.34(+0.31%) |
Jul 14, 2017 | 108.97 | 109.75 | 108.91 | 109.58 | 635,671 | +0.90(+0.83%) |
Jul 13, 2017 | 109.22 | 109.41 | 108.51 | 108.68 | 832,481 | -0.56(-0.52%) |
Jul 12, 2017 | 109.91 | 110.28 | 109.18 | 109.25 | 973,991 | -0.40(-0.36%) |
Jul 11, 2017 | 111.05 | 111.50 | 109.49 | 109.64 | 901,442 | -1.26(-1.14%) |
Jul 10, 2017 | 111.72 | 112.08 | 110.79 | 110.91 | 505,752 | -0.73(-0.65%) |
Jul 07, 2017 | 111.56 | 112.22 | 111.27 | 111.64 | 722,654 | +0.51(+0.46%) |
Jul 06, 2017 | 111.27 | 111.63 | 110.70 | 111.13 | 927,612 | -0.27(-0.25%) |
Jul 05, 2017 | 111.22 | 111.86 | 111.03 | 111.41 | 1,062,609 | +0.27(+0.24%) |
Jul 03, 2017 | 110.49 | 111.99 | 110.49 | 111.14 | 626,839 | +0.45(+0.41%) |
Jun 30, 2017 | 111.01 | 111.28 | 110.65 | 110.69 | 724,163 | +0.02(+0.01%) |
Jun 29, 2017 | 112.78 | 112.78 | 110.31 | 110.67 | 1,458,342 | -2.47(-2.19%) |
Jun 28, 2017 | 114.41 | 114.92 | 113.08 | 113.15 | 721,531 | -0.61(-0.54%) |
Jun 27, 2017 | 115.36 | 115.69 | 113.75 | 113.76 | 747,384 | -1.96(-1.69%) |
Jun 26, 2017 | 115.66 | 116.13 | 115.29 | 115.72 | 551,292 | +0.32(+0.28%) |
Jun 23, 2017 | 115.88 | 116.55 | 115.34 | 115.40 | 912,603 | -0.39(-0.34%) |
Jun 22, 2017 | 115.74 | 116.25 | 115.40 | 115.79 | 558,141 | +0.03(+0.03%) |
Jun 21, 2017 | 116.60 | 116.81 | 115.64 | 115.76 | 680,106 | -0.65(-0.56%) |
Jun 20, 2017 | 117.14 | 117.77 | 116.19 | 116.41 | 730,336 | -0.86(-0.73%) |
Jun 19, 2017 | 116.00 | 117.29 | 115.47 | 117.26 | 751,961 | +1.37(+1.18%) |
Jun 16, 2017 | 116.35 | 116.68 | 114.56 | 115.89 | 1,285,529 | -0.55(-0.47%) |
Jun 15, 2017 | 115.32 | 116.76 | 115.09 | 116.44 | 1,025,766 | +0.87(+0.75%) |
Jun 14, 2017 | 114.44 | 116.02 | 114.44 | 115.57 | 871,048 | +1.35(+1.19%) |
Jun 13, 2017 | 113.91 | 114.56 | 113.43 | 114.21 | 517,958 | +0.24(+0.21%) |
Jun 12, 2017 | 114.04 | 114.40 | 113.24 | 113.97 | 611,934 | +0.04(+0.04%) |
Jun 09, 2017 | 113.50 | 114.02 | 113.05 | 113.93 | 580,279 | +0.52(+0.46%) |
Jun 08, 2017 | 114.39 | 112.71 | 113.41 | 656,305 | -0.86(-0.76%) | |
Jun 07, 2017 | 113.66 | 114.55 | 113.52 | 114.27 | 617,394 | +0.42(+0.37%) |
Jun 06, 2017 | 113.81 | 114.27 | 113.21 | 113.86 | 693,757 | +0.12(+0.10%) |
Jun 05, 2017 | 113.23 | 113.97 | 112.87 | 113.74 | 564,997 | +0.23(+0.20%) |
Jun 02, 2017 | 113.17 | 113.53 | 112.58 | 113.51 | 736,664 | +0.72(+0.63%) |