Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 115.41 | 115.54 | 114.73 | 115.30 | 3,580,144 | +0.19(+0.17%) |
Aug 30, 2017 | 114.76 | 115.18 | 114.30 | 115.11 | 2,139,568 | +0.34(+0.30%) |
Aug 29, 2017 | 113.59 | 114.84 | 113.42 | 114.76 | 2,038,073 | +0.63(+0.56%) |
Aug 28, 2017 | 114.35 | 114.63 | 113.89 | 114.13 | 1,818,027 | +0.04(+0.04%) |
Aug 25, 2017 | 114.50 | 114.79 | 114.07 | 114.09 | 2,394,258 | +0.23(+0.20%) |
Aug 24, 2017 | 113.93 | 114.28 | 113.56 | 113.85 | 2,303,103 | +0.11(+0.09%) |
Aug 23, 2017 | 113.78 | 114.25 | 113.54 | 113.75 | 1,498,070 | -0.41(-0.36%) |
Aug 22, 2017 | 113.41 | 114.37 | 113.31 | 114.15 | 2,009,838 | +1.11(+0.98%) |
Aug 21, 2017 | 112.52 | 113.21 | 112.15 | 113.05 | 1,813,936 | +0.52(+0.46%) |
Aug 18, 2017 | 113.18 | 113.32 | 112.44 | 112.53 | 3,570,844 | -0.75(-0.66%) |
Aug 17, 2017 | 114.77 | 114.97 | 113.28 | 113.28 | 3,684,344 | -1.86(-1.61%) |
Aug 16, 2017 | 114.50 | 115.53 | 114.39 | 115.14 | 2,400,720 | +1.11(+0.97%) |
Aug 15, 2017 | 114.86 | 115.05 | 113.91 | 114.03 | 2,086,595 | -0.71(-0.62%) |
Aug 14, 2017 | 113.81 | 115.08 | 113.69 | 114.74 | 2,797,067 | +1.39(+1.23%) |
Aug 11, 2017 | 113.54 | 114.16 | 113.33 | 113.34 | 2,828,468 | -0.54(-0.47%) |
Aug 10, 2017 | 114.79 | 114.92 | 113.74 | 113.88 | 3,692,527 | -1.46(-1.27%) |
Aug 09, 2017 | 115.25 | 115.60 | 114.68 | 115.34 | 2,359,095 | +0.27(+0.24%) |
Aug 08, 2017 | 115.21 | 115.88 | 115.31 | 115.07 | 2,491,827 | -0.24(-0.21%) |
Aug 07, 2017 | 116.35 | 116.35 | 114.47 | 115.31 | 4,268,589 | -0.90(-0.77%) |
Aug 04, 2017 | 115.81 | 116.23 | 115.44 | 116.21 | 4,211,427 | +0.40(+0.34%) |
Aug 03, 2017 | 115.00 | 115.81 | 114.53 | 115.81 | 3,079,342 | +0.70(+0.61%) |
Aug 02, 2017 | 113.98 | 115.25 | 113.57 | 115.11 | 5,788,810 | +1.42(+1.25%) |
Aug 01, 2017 | 113.73 | 112.71 | 113.69 | 3,457,905 | +0.74(+0.65%) | |
Jul 31, 2017 | 114.03 | 114.60 | 112.87 | 112.95 | 4,650,340 | -0.56(-0.49%) |
Jul 28, 2017 | 113.67 | 113.92 | 113.01 | 113.51 | 2,225,534 | -0.16(-0.14%) |
Jul 27, 2017 | 114.81 | 115.09 | 113.14 | 113.67 | 4,423,130 | -1.25(-1.09%) |
Jul 26, 2017 | 113.95 | 115.09 | 113.57 | 114.92 | 3,229,922 | +1.03(+0.90%) |
Jul 25, 2017 | 114.52 | 114.52 | 113.29 | 113.89 | 3,704,295 | -0.38(-0.33%) |
Jul 24, 2017 | 113.52 | 114.46 | 113.47 | 114.27 | 4,675,660 | +1.13(+1.00%) |
Jul 21, 2017 | 110.95 | 114.03 | 110.95 | 113.14 | 4,275,772 | +1.16(+1.04%) |
Jul 20, 2017 | 113.00 | 113.19 | 111.91 | 111.98 | 3,546,840 | -1.00(-0.88%) |
Jul 19, 2017 | 112.44 | 113.00 | 112.27 | 112.98 | 2,656,585 | +0.80(+0.71%) |
Jul 18, 2017 | 112.11 | 112.31 | 111.83 | 112.18 | 2,049,535 | -0.06(-0.05%) |
Jul 17, 2017 | 112.79 | 112.79 | 112.03 | 112.24 | 1,721,604 | -0.47(-0.42%) |
Jul 14, 2017 | 112.45 | 112.80 | 112.13 | 112.71 | 2,162,636 | +0.41(+0.37%) |
Jul 13, 2017 | 111.89 | 112.47 | 111.73 | 112.30 | 2,947,093 | +0.47(+0.42%) |
Jul 12, 2017 | 111.96 | 112.22 | 111.61 | 111.83 | 2,039,521 | +0.46(+0.41%) |
Jul 11, 2017 | 111.94 | 111.94 | 110.77 | 111.38 | 2,340,521 | -0.39(-0.35%) |
Jul 10, 2017 | 111.26 | 112.47 | 111.05 | 111.77 | 2,472,142 | +0.47(+0.42%) |
Jul 07, 2017 | 110.95 | 111.73 | 110.79 | 111.30 | 2,085,415 | +0.62(+0.56%) |
Jul 06, 2017 | 110.63 | 111.29 | 110.53 | 110.67 | 1,723,961 | -0.36(-0.32%) |
Jul 05, 2017 | 110.86 | 111.20 | 110.57 | 111.03 | 2,255,004 | +0.07(+0.07%) |
Jul 03, 2017 | 111.14 | 111.56 | 110.81 | 110.95 | 1,089,413 | +0.35(+0.32%) |
Jun 30, 2017 | 110.71 | 111.09 | 110.11 | 110.61 | 2,130,538 | +0.80(+0.73%) |
Jun 29, 2017 | 111.17 | 111.32 | 109.05 | 109.80 | 2,209,881 | -1.37(-1.23%) |
Jun 28, 2017 | 111.37 | 111.51 | 110.78 | 111.17 | 2,904,951 | +0.86(+0.78%) |
Jun 27, 2017 | 111.51 | 111.61 | 110.25 | 110.31 | 2,343,107 | -1.10(-0.99%) |
Jun 26, 2017 | 111.53 | 112.03 | 111.25 | 111.41 | 1,513,242 | +0.22(+0.20%) |
Jun 23, 2017 | 111.23 | 111.41 | 110.91 | 111.19 | 7,611,890 | -0.07(-0.06%) |
Jun 22, 2017 | 111.70 | 111.70 | 110.95 | 111.25 | 2,264,857 | -0.15(-0.13%) |
Jun 21, 2017 | 112.06 | 112.17 | 111.12 | 111.40 | 3,052,037 | -0.55(-0.49%) |
Jun 20, 2017 | 112.22 | 112.39 | 111.81 | 111.95 | 2,325,937 | -0.77(-0.68%) |
Jun 19, 2017 | 112.23 | 112.77 | 112.03 | 112.72 | 3,405,038 | +1.00(+0.90%) |
Jun 16, 2017 | 111.74 | 112.30 | 111.39 | 111.72 | 4,193,854 | +0.13(+0.12%) |
Jun 15, 2017 | 110.66 | 111.70 | 110.66 | 111.58 | 3,396,034 | +0.19(+0.17%) |
Jun 14, 2017 | 111.58 | 111.90 | 111.05 | 111.39 | 2,518,087 | -0.12(-0.11%) |
Jun 13, 2017 | 111.00 | 111.54 | 110.66 | 111.52 | 3,247,079 | +0.94(+0.85%) |
Jun 12, 2017 | 110.64 | 111.39 | 110.03 | 110.58 | 2,688,316 | -0.44(-0.40%) |
Jun 09, 2017 | 110.85 | 111.26 | 110.32 | 111.02 | 2,798,644 | +0.20(+0.18%) |
Jun 08, 2017 | 110.86 | 109.66 | 110.82 | 3,106,827 | +0.69(+0.63%) | |
Jun 07, 2017 | 110.25 | 110.65 | 109.98 | 110.13 | 2,501,367 | -0.02(-0.02%) |
Jun 06, 2017 | 110.73 | 110.92 | 110.11 | 110.15 | 2,385,689 | -0.62(-0.56%) |
Jun 05, 2017 | 111.14 | 111.32 | 110.75 | 110.77 | 2,994,208 | -0.45(-0.40%) |
Jun 02, 2017 | 110.89 | 111.69 | 110.69 | 111.22 | 3,172,414 | +0.48(+0.43%) |