Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 119.17 | 120.52 | 118.87 | 120.26 | 218,344 | +1.46(+1.23%) |
Aug 30, 2017 | 117.97 | 119.09 | 117.74 | 118.80 | 94,234 | +0.81(+0.69%) |
Aug 29, 2017 | 118.11 | 118.99 | 117.86 | 117.99 | 96,896 | -1.23(-1.03%) |
Aug 28, 2017 | 118.38 | 119.24 | 117.80 | 119.23 | 107,605 | +1.44(+1.22%) |
Aug 25, 2017 | 119.17 | 119.41 | 117.70 | 117.79 | 83,934 | -0.79(-0.67%) |
Aug 24, 2017 | 118.21 | 119.33 | 118.09 | 118.58 | 231,478 | +0.55(+0.47%) |
Aug 23, 2017 | 118.17 | 118.87 | 116.49 | 118.02 | 157,256 | -1.34(-1.12%) |
Aug 22, 2017 | 118.36 | 119.52 | 117.97 | 119.36 | 210,717 | +1.64(+1.39%) |
Aug 21, 2017 | 115.35 | 117.90 | 114.91 | 117.73 | 230,964 | +2.36(+2.04%) |
Aug 18, 2017 | 114.30 | 115.80 | 114.15 | 115.37 | 201,068 | +0.25(+0.21%) |
Aug 17, 2017 | 119.68 | 120.08 | 114.94 | 115.12 | 270,921 | -5.36(-4.45%) |
Aug 16, 2017 | 122.53 | 123.53 | 120.06 | 120.48 | 183,169 | -1.80(-1.47%) |
Aug 15, 2017 | 121.41 | 123.02 | 119.97 | 122.27 | 169,692 | +1.10(+0.91%) |
Aug 14, 2017 | 120.32 | 122.36 | 119.93 | 121.17 | 309,870 | +2.12(+1.78%) |
Aug 11, 2017 | 119.00 | 119.66 | 117.90 | 119.05 | 161,415 | -0.62(-0.52%) |
Aug 10, 2017 | 122.34 | 122.61 | 119.40 | 119.67 | 229,003 | -3.78(-3.06%) |
Aug 09, 2017 | 122.27 | 123.61 | 121.66 | 123.45 | 129,354 | +0.34(+0.28%) |
Aug 08, 2017 | 123.21 | 123.78 | 122.11 | 123.10 | 208,519 | -0.17(-0.14%) |
Aug 07, 2017 | 123.20 | 123.61 | 122.52 | 123.27 | 122,055 | -0.12(-0.10%) |
Aug 04, 2017 | 123.82 | 124.08 | 122.28 | 123.39 | 174,759 | +0.43(+0.35%) |
Aug 03, 2017 | 126.71 | 127.27 | 122.66 | 122.95 | 304,013 | -3.69(-2.91%) |
Aug 02, 2017 | 128.24 | 130.86 | 124.00 | 126.64 | 494,815 | +1.93(+1.55%) |
Aug 01, 2017 | 126.22 | 126.76 | 124.20 | 124.71 | 325,124 | -0.79(-0.63%) |
Jul 31, 2017 | 125.42 | 126.30 | 124.60 | 125.50 | 191,103 | +0.28(+0.22%) |
Jul 28, 2017 | 125.02 | 125.53 | 123.69 | 125.22 | 133,673 | +0.21(+0.17%) |
Jul 27, 2017 | 126.91 | 127.99 | 124.30 | 125.02 | 216,639 | -1.97(-1.55%) |
Jul 26, 2017 | 130.60 | 130.60 | 126.97 | 126.99 | 243,815 | -4.08(-3.12%) |
Jul 25, 2017 | 131.77 | 132.94 | 130.82 | 131.07 | 400,167 | +0.44(+0.34%) |
Jul 24, 2017 | 128.94 | 130.78 | 128.52 | 130.63 | 400,515 | +1.71(+1.32%) |
Jul 21, 2017 | 126.84 | 128.95 | 126.84 | 128.92 | 340,758 | +1.65(+1.29%) |
Jul 20, 2017 | 126.98 | 128.00 | 124.59 | 127.28 | 142,236 | +0.57(+0.45%) |
Jul 19, 2017 | 124.36 | 126.89 | 123.86 | 126.70 | 208,777 | +2.93(+2.37%) |
Jul 18, 2017 | 122.95 | 124.07 | 122.16 | 123.77 | 295,219 | +0.27(+0.22%) |
Jul 17, 2017 | 125.38 | 126.07 | 123.34 | 123.51 | 240,626 | -1.88(-1.50%) |
Jul 14, 2017 | 124.10 | 126.20 | 123.36 | 125.39 | 160,647 | +0.99(+0.79%) |
Jul 13, 2017 | 124.65 | 125.00 | 123.87 | 124.41 | 273,643 | +0.14(+0.11%) |
Jul 12, 2017 | 124.87 | 125.51 | 124.19 | 124.27 | 305,648 | +0.28(+0.22%) |
Jul 11, 2017 | 125.12 | 125.12 | 123.22 | 123.99 | 667,390 | -0.87(-0.70%) |
Jul 10, 2017 | 124.52 | 125.41 | 123.63 | 124.86 | 244,894 | +0.38(+0.30%) |
Jul 07, 2017 | 121.97 | 124.67 | 121.07 | 124.48 | 210,968 | +3.20(+2.64%) |
Jul 06, 2017 | 123.06 | 124.49 | 121.17 | 121.29 | 429,613 | -2.81(-2.27%) |
Jul 05, 2017 | 122.97 | 125.97 | 121.36 | 124.10 | 393,421 | +0.77(+0.62%) |
Jul 03, 2017 | 123.76 | 124.29 | 122.67 | 123.33 | 177,444 | +0.02(+0.02%) |
Jun 30, 2017 | 122.36 | 123.31 | 121.07 | 123.31 | 418,541 | +1.28(+1.05%) |
Jun 29, 2017 | 122.30 | 122.66 | 121.28 | 122.03 | 441,896 | +0.36(+0.29%) |
Jun 28, 2017 | 120.02 | 121.84 | 119.91 | 121.67 | 154,498 | +1.83(+1.52%) |
Jun 27, 2017 | 118.93 | 120.29 | 118.49 | 119.85 | 257,595 | +0.86(+0.72%) |
Jun 26, 2017 | 117.48 | 119.79 | 116.51 | 118.99 | 305,878 | +2.07(+1.77%) |
Jun 23, 2017 | 117.05 | 117.19 | 116.10 | 116.92 | 280,766 | +0.05(+0.04%) |
Jun 22, 2017 | 117.77 | 117.77 | 115.63 | 116.87 | 209,080 | -0.52(-0.44%) |
Jun 21, 2017 | 117.77 | 118.00 | 116.82 | 117.39 | 159,299 | -0.59(-0.50%) |
Jun 20, 2017 | 118.51 | 118.55 | 117.47 | 117.98 | 146,314 | -0.58(-0.49%) |
Jun 19, 2017 | 118.79 | 119.12 | 117.47 | 118.56 | 277,831 | -0.13(-0.11%) |
Jun 16, 2017 | 118.51 | 118.93 | 117.66 | 118.69 | 642,789 | +0.37(+0.31%) |
Jun 15, 2017 | 118.38 | 118.82 | 117.61 | 118.33 | 286,773 | -0.28(-0.23%) |
Jun 14, 2017 | 118.68 | 118.91 | 116.81 | 118.61 | 272,681 | +0.05(+0.04%) |
Jun 13, 2017 | 119.31 | 119.31 | 117.78 | 118.56 | 340,233 | -0.23(-0.19%) |
Jun 12, 2017 | 118.40 | 119.28 | 117.73 | 118.78 | 371,642 | -0.02(-0.02%) |
Jun 09, 2017 | 117.72 | 119.24 | 116.99 | 118.80 | 370,478 | +2.46(+2.11%) |
Jun 08, 2017 | 114.73 | 116.66 | 114.65 | 116.35 | 198,132 | +1.27(+1.11%) |
Jun 07, 2017 | 113.99 | 115.39 | 113.92 | 115.07 | 201,437 | +1.08(+0.95%) |
Jun 06, 2017 | 113.58 | 114.57 | 112.99 | 113.99 | 197,212 | -0.70(-0.61%) |
Jun 05, 2017 | 115.71 | 116.33 | 114.46 | 114.69 | 210,013 | -1.00(-0.86%) |
Jun 02, 2017 | 116.61 | 117.16 | 115.64 | 115.69 | 142,042 | -0.72(-0.62%) |