Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 120.77 | 123.79 | 120.58 | 123.59 | 1,986,959 | +3.62(+3.02%) |
Aug 30, 2017 | 118.65 | 120.13 | 118.54 | 119.97 | 808,177 | +1.20(+1.01%) |
Aug 29, 2017 | 118.08 | 119.00 | 117.69 | 118.76 | 715,717 | +0.29(+0.25%) |
Aug 28, 2017 | 118.71 | 119.01 | 117.87 | 118.47 | 822,685 | -0.14(-0.12%) |
Aug 25, 2017 | 117.75 | 118.91 | 117.71 | 118.61 | 744,738 | +1.43(+1.22%) |
Aug 24, 2017 | 117.39 | 118.03 | 116.74 | 117.18 | 641,305 | +0.02(+0.01%) |
Aug 23, 2017 | 118.10 | 118.27 | 117.05 | 117.17 | 698,211 | -1.34(-1.13%) |
Aug 22, 2017 | 117.53 | 118.66 | 117.43 | 118.51 | 819,360 | +1.40(+1.20%) |
Aug 21, 2017 | 117.43 | 117.86 | 116.47 | 117.11 | 644,905 | -0.37(-0.31%) |
Aug 18, 2017 | 117.55 | 118.19 | 116.58 | 117.47 | 1,786,676 | -0.53(-0.45%) |
Aug 17, 2017 | 119.81 | 120.77 | 117.82 | 118.00 | 868,097 | -2.17(-1.81%) |
Aug 16, 2017 | 119.17 | 120.26 | 118.75 | 120.17 | 1,028,754 | +1.06(+0.89%) |
Aug 15, 2017 | 120.46 | 120.76 | 119.08 | 119.11 | 1,011,257 | -1.14(-0.94%) |
Aug 14, 2017 | 119.75 | 120.69 | 119.25 | 120.25 | 795,006 | +1.37(+1.15%) |
Aug 11, 2017 | 118.38 | 119.34 | 118.00 | 118.88 | 1,057,894 | +0.73(+0.61%) |
Aug 10, 2017 | 119.70 | 119.76 | 118.13 | 118.16 | 1,076,749 | -1.74(-1.45%) |
Aug 09, 2017 | 119.97 | 120.40 | 119.36 | 119.90 | 1,065,802 | -0.53(-0.44%) |
Aug 08, 2017 | 121.34 | 121.75 | 120.16 | 120.43 | 744,948 | -1.00(-0.82%) |
Aug 07, 2017 | 121.13 | 121.56 | 120.80 | 121.43 | 761,639 | -0.19(-0.15%) |
Aug 04, 2017 | 121.83 | 121.94 | 121.05 | 121.62 | 870,520 | +0.07(+0.06%) |
Aug 03, 2017 | 120.97 | 121.62 | 119.81 | 121.55 | 1,283,131 | +0.56(+0.46%) |
Aug 02, 2017 | 119.13 | 121.07 | 119.13 | 120.99 | 1,045,786 | +1.84(+1.54%) |
Aug 01, 2017 | 120.77 | 121.04 | 119.00 | 119.16 | 1,163,871 | -1.04(-0.87%) |
Jul 31, 2017 | 119.80 | 120.51 | 119.27 | 120.20 | 1,158,117 | +0.69(+0.58%) |
Jul 28, 2017 | 120.46 | 120.69 | 119.22 | 119.51 | 1,075,758 | -1.08(-0.89%) |
Jul 27, 2017 | 119.95 | 120.80 | 119.27 | 120.58 | 1,349,088 | +0.73(+0.61%) |
Jul 26, 2017 | 121.71 | 121.81 | 119.66 | 119.85 | 1,460,508 | -1.68(-1.38%) |
Jul 25, 2017 | 122.97 | 123.23 | 120.99 | 121.53 | 2,141,877 | -1.24(-1.01%) |
Jul 24, 2017 | 124.52 | 124.90 | 119.05 | 122.77 | 3,707,605 | -2.64(-2.11%) |
Jul 21, 2017 | 124.78 | 125.62 | 124.53 | 125.41 | 1,491,108 | +0.11(+0.09%) |
Jul 20, 2017 | 126.26 | 126.72 | 125.03 | 125.30 | 1,170,376 | -0.97(-0.77%) |
Jul 19, 2017 | 125.58 | 126.44 | 125.11 | 126.27 | 913,428 | +1.33(+1.06%) |
Jul 18, 2017 | 125.08 | 125.56 | 124.68 | 124.95 | 729,348 | -0.34(-0.27%) |
Jul 17, 2017 | 125.02 | 125.65 | 124.84 | 125.29 | 646,519 | +0.35(+0.28%) |
Jul 14, 2017 | 125.24 | 125.46 | 124.39 | 124.94 | 835,480 | -0.11(-0.09%) |
Jul 13, 2017 | 125.13 | 125.45 | 124.87 | 125.05 | 695,944 | +0.16(+0.13%) |
Jul 12, 2017 | 124.25 | 125.51 | 124.25 | 124.89 | 732,527 | +0.81(+0.65%) |
Jul 11, 2017 | 124.77 | 124.85 | 123.76 | 124.08 | 815,446 | -0.55(-0.45%) |
Jul 10, 2017 | 123.78 | 125.17 | 123.42 | 124.63 | 1,044,811 | +0.83(+0.67%) |
Jul 07, 2017 | 122.03 | 124.72 | 121.75 | 123.80 | 1,417,071 | +2.24(+1.84%) |
Jul 06, 2017 | 121.90 | 121.99 | 121.27 | 121.57 | 993,094 | -0.62(-0.51%) |
Jul 05, 2017 | 121.32 | 122.25 | 121.14 | 122.19 | 1,116,697 | +1.06(+0.88%) |
Jul 03, 2017 | 120.74 | 121.68 | 120.35 | 121.13 | 893,711 | +0.90(+0.75%) |
Jun 30, 2017 | 119.66 | 120.81 | 119.58 | 120.23 | 1,362,730 | +0.94(+0.79%) |
Jun 29, 2017 | 120.88 | 120.88 | 118.50 | 119.29 | 1,184,413 | -1.54(-1.27%) |
Jun 28, 2017 | 120.47 | 121.75 | 120.23 | 120.83 | 1,171,599 | +0.80(+0.67%) |
Jun 27, 2017 | 121.92 | 122.48 | 120.03 | 120.03 | 1,473,416 | -1.70(-1.40%) |
Jun 26, 2017 | 122.12 | 122.73 | 121.69 | 121.73 | 887,740 | -0.49(-0.40%) |
Jun 23, 2017 | 121.57 | 122.26 | 121.17 | 122.22 | 1,141,802 | +0.78(+0.64%) |
Jun 22, 2017 | 121.90 | 122.27 | 121.33 | 121.44 | 989,363 | -0.65(-0.53%) |
Jun 21, 2017 | 122.46 | 122.90 | 121.74 | 122.09 | 1,186,944 | +0.01(+0.01%) |
Jun 20, 2017 | 120.86 | 122.63 | 120.56 | 122.08 | 1,314,687 | +0.67(+0.55%) |
Jun 19, 2017 | 121.26 | 121.52 | 120.46 | 121.41 | 1,133,122 | +0.77(+0.64%) |
Jun 16, 2017 | 120.69 | 121.11 | 119.90 | 120.64 | 1,221,909 | +0.21(+0.18%) |
Jun 15, 2017 | 120.00 | 120.69 | 119.55 | 120.43 | 1,026,740 | -0.53(-0.44%) |
Jun 14, 2017 | 121.22 | 121.37 | 120.57 | 120.96 | 1,391,229 | +0.00(+0.00%) |
Jun 13, 2017 | 118.64 | 121.22 | 118.64 | 120.96 | 1,294,411 | +2.49(+2.10%) |
Jun 12, 2017 | 119.17 | 119.75 | 118.12 | 118.47 | 1,053,634 | -1.13(-0.94%) |
Jun 09, 2017 | 117.91 | 119.81 | 117.88 | 119.60 | 1,320,345 | +1.78(+1.51%) |
Jun 08, 2017 | 117.87 | 117.03 | 117.82 | 1,018,095 | +0.21(+0.18%) | |
Jun 07, 2017 | 117.12 | 117.64 | 116.81 | 117.61 | 907,086 | +0.69(+0.59%) |
Jun 06, 2017 | 117.76 | 117.76 | 116.89 | 116.92 | 1,114,620 | -1.33(-1.13%) |
Jun 05, 2017 | 118.41 | 118.99 | 118.15 | 118.25 | 1,159,752 | -0.22(-0.19%) |
Jun 02, 2017 | 118.22 | 119.07 | 117.98 | 118.47 | 1,048,163 | +0.37(+0.31%) |