Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 117.07 | 118.31 | 116.86 | 118.12 | 236,559 | +1.36(+1.17%) |
Aug 30, 2017 | 114.15 | 117.06 | 114.15 | 116.76 | 274,062 | +2.52(+2.20%) |
Aug 29, 2017 | 113.75 | 115.05 | 113.75 | 114.24 | 247,724 | +0.18(+0.15%) |
Aug 28, 2017 | 115.56 | 115.89 | 113.51 | 114.07 | 276,516 | -0.92(-0.80%) |
Aug 25, 2017 | 115.22 | 115.56 | 114.74 | 114.99 | 360,296 | +0.16(+0.14%) |
Aug 24, 2017 | 116.09 | 116.09 | 114.01 | 114.83 | 369,712 | -0.84(-0.73%) |
Aug 23, 2017 | 116.93 | 116.93 | 115.52 | 115.67 | 220,930 | -1.72(-1.47%) |
Aug 22, 2017 | 115.74 | 117.64 | 115.42 | 117.39 | 337,979 | +1.88(+1.63%) |
Aug 21, 2017 | 116.27 | 117.17 | 115.40 | 115.51 | 211,516 | -0.93(-0.80%) |
Aug 18, 2017 | 117.53 | 118.99 | 116.25 | 116.44 | 345,873 | -1.32(-1.12%) |
Aug 17, 2017 | 118.97 | 119.85 | 117.71 | 117.76 | 178,831 | -1.28(-1.08%) |
Aug 16, 2017 | 118.77 | 119.67 | 117.98 | 119.04 | 224,070 | +0.53(+0.45%) |
Aug 15, 2017 | 119.44 | 119.53 | 118.23 | 118.52 | 189,833 | -0.70(-0.58%) |
Aug 14, 2017 | 118.80 | 120.01 | 118.54 | 119.21 | 155,944 | +1.11(+0.94%) |
Aug 11, 2017 | 118.92 | 118.92 | 117.80 | 118.10 | 256,724 | -0.30(-0.26%) |
Aug 10, 2017 | 119.24 | 119.90 | 118.35 | 118.40 | 275,336 | -1.56(-1.30%) |
Aug 09, 2017 | 120.59 | 120.81 | 119.80 | 119.97 | 163,473 | -1.16(-0.96%) |
Aug 08, 2017 | 121.57 | 122.51 | 120.88 | 121.13 | 207,658 | -0.55(-0.45%) |
Aug 07, 2017 | 121.84 | 122.01 | 121.03 | 121.67 | 284,635 | -0.17(-0.14%) |
Aug 04, 2017 | 121.76 | 122.73 | 121.31 | 121.84 | 213,716 | +0.10(+0.08%) |
Aug 03, 2017 | 120.82 | 121.94 | 120.09 | 121.75 | 305,688 | +0.90(+0.74%) |
Aug 02, 2017 | 120.22 | 121.23 | 119.86 | 120.85 | 188,897 | +0.24(+0.20%) |
Aug 01, 2017 | 121.22 | 121.56 | 119.89 | 120.61 | 200,806 | -0.25(-0.21%) |
Jul 31, 2017 | 120.55 | 121.49 | 119.80 | 120.86 | 254,119 | +0.57(+0.47%) |
Jul 28, 2017 | 120.09 | 120.78 | 118.41 | 120.29 | 311,508 | -0.31(-0.26%) |
Jul 27, 2017 | 119.00 | 121.58 | 118.25 | 120.60 | 441,807 | +1.75(+1.47%) |
Jul 26, 2017 | 120.62 | 121.12 | 118.41 | 118.85 | 441,082 | -1.37(-1.14%) |
Jul 25, 2017 | 120.56 | 121.83 | 116.86 | 120.22 | 715,247 | +0.85(+0.71%) |
Jul 24, 2017 | 121.03 | 121.16 | 119.04 | 119.37 | 380,895 | -1.66(-1.37%) |
Jul 21, 2017 | 121.60 | 121.60 | 120.13 | 121.03 | 267,332 | -0.78(-0.64%) |
Jul 20, 2017 | 122.01 | 122.37 | 121.10 | 121.81 | 637,733 | -0.03(-0.03%) |
Jul 19, 2017 | 121.46 | 122.07 | 120.15 | 121.84 | 438,286 | +0.88(+0.73%) |
Jul 18, 2017 | 119.56 | 121.44 | 118.88 | 120.96 | 428,450 | +1.24(+1.04%) |
Jul 17, 2017 | 120.79 | 121.12 | 119.44 | 119.72 | 376,062 | -1.19(-0.98%) |
Jul 14, 2017 | 121.57 | 121.84 | 120.41 | 120.90 | 390,575 | -0.49(-0.40%) |
Jul 13, 2017 | 121.48 | 121.62 | 120.25 | 121.39 | 330,879 | +0.10(+0.08%) |
Jul 12, 2017 | 123.13 | 123.79 | 120.04 | 121.30 | 561,779 | -1.44(-1.17%) |
Jul 11, 2017 | 122.28 | 122.98 | 121.22 | 122.73 | 307,203 | +0.68(+0.55%) |
Jul 10, 2017 | 123.77 | 124.06 | 121.89 | 122.06 | 369,297 | -1.51(-1.22%) |
Jul 07, 2017 | 123.50 | 124.09 | 122.79 | 123.57 | 325,159 | +0.62(+0.50%) |
Jul 06, 2017 | 123.37 | 124.21 | 122.66 | 122.95 | 189,475 | -0.83(-0.67%) |
Jul 05, 2017 | 123.39 | 124.58 | 123.32 | 123.78 | 362,627 | +0.39(+0.32%) |
Jul 03, 2017 | 123.51 | 124.58 | 123.23 | 123.39 | 129,060 | +0.80(+0.66%) |
Jun 30, 2017 | 121.90 | 123.09 | 121.21 | 122.59 | 262,754 | +1.10(+0.90%) |
Jun 29, 2017 | 121.72 | 122.08 | 120.79 | 121.50 | 295,832 | -0.05(-0.04%) |
Jun 28, 2017 | 120.92 | 122.39 | 119.95 | 121.54 | 297,396 | +1.31(+1.09%) |
Jun 27, 2017 | 122.44 | 122.67 | 120.17 | 120.23 | 330,521 | -2.31(-1.88%) |
Jun 26, 2017 | 123.59 | 124.00 | 122.48 | 122.54 | 396,265 | -1.06(-0.86%) |
Jun 23, 2017 | 124.01 | 125.75 | 123.46 | 123.59 | 962,393 | +0.29(+0.23%) |
Jun 22, 2017 | 122.38 | 123.96 | 122.00 | 123.31 | 548,913 | +0.56(+0.45%) |
Jun 21, 2017 | 121.62 | 123.06 | 120.15 | 122.75 | 574,785 | +2.14(+1.77%) |
Jun 20, 2017 | 119.95 | 120.94 | 117.73 | 120.61 | 293,192 | +0.49(+0.41%) |
Jun 19, 2017 | 120.05 | 121.76 | 118.99 | 120.12 | 282,130 | +1.07(+0.90%) |
Jun 16, 2017 | 118.97 | 119.38 | 117.43 | 119.05 | 422,704 | -0.17(-0.14%) |
Jun 15, 2017 | 118.31 | 119.36 | 118.06 | 119.22 | 152,967 | +0.09(+0.08%) |
Jun 14, 2017 | 118.88 | 119.29 | 118.00 | 119.13 | 402,827 | +0.68(+0.58%) |
Jun 13, 2017 | 117.77 | 118.93 | 117.11 | 118.44 | 293,214 | +0.85(+0.72%) |
Jun 12, 2017 | 115.99 | 117.81 | 115.95 | 117.59 | 459,486 | +1.45(+1.25%) |
Jun 09, 2017 | 113.60 | 116.74 | 113.27 | 116.14 | 394,284 | +2.34(+2.06%) |
Jun 08, 2017 | 112.52 | 114.17 | 111.76 | 113.80 | 178,961 | +1.37(+1.22%) |
Jun 07, 2017 | 113.03 | 113.96 | 112.11 | 112.43 | 345,645 | -0.27(-0.24%) |
Jun 06, 2017 | 113.61 | 113.70 | 112.19 | 112.70 | 309,989 | -1.67(-1.46%) |
Jun 05, 2017 | 115.79 | 116.54 | 114.27 | 114.37 | 185,631 | -1.22(-1.06%) |
Jun 02, 2017 | 114.52 | 116.09 | 113.74 | 115.60 | 299,411 | +1.34(+1.17%) |