Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 103.07 | 103.64 | 103.02 | 103.56 | 2,540,202 | +0.51(+0.50%) |
Aug 30, 2017 | 102.96 | 103.21 | 102.96 | 103.05 | 1,070,117 | +0.08(+0.08%) |
Aug 29, 2017 | 102.91 | 103.23 | 102.88 | 102.96 | 1,302,295 | -0.24(-0.23%) |
Aug 28, 2017 | 102.83 | 103.35 | 102.68 | 103.20 | 1,404,585 | +0.31(+0.30%) |
Aug 25, 2017 | 102.77 | 103.00 | 102.59 | 102.89 | 1,184,702 | +0.20(+0.20%) |
Aug 24, 2017 | 103.03 | 103.12 | 102.62 | 102.69 | 1,281,051 | -0.27(-0.26%) |
Aug 23, 2017 | 103.15 | 103.15 | 102.95 | 102.95 | 973,568 | -0.05(-0.04%) |
Aug 22, 2017 | 103.09 | 103.36 | 102.99 | 103.00 | 561,548 | +0.00(+0.00%) |
Aug 21, 2017 | 103.22 | 103.30 | 102.84 | 103.00 | 969,200 | -0.09(-0.09%) |
Aug 18, 2017 | 103.32 | 103.32 | 103.04 | 103.09 | 769,022 | -0.02(-0.02%) |
Aug 17, 2017 | 103.40 | 103.46 | 102.99 | 103.11 | 1,437,906 | -0.29(-0.28%) |
Aug 16, 2017 | 103.42 | 103.46 | 103.18 | 103.40 | 543,719 | -0.04(-0.04%) |
Aug 15, 2017 | 103.28 | 103.44 | 103.15 | 103.44 | 914,315 | +0.28(+0.28%) |
Aug 14, 2017 | 103.14 | 103.41 | 102.99 | 103.16 | 1,117,617 | +0.29(+0.28%) |
Aug 11, 2017 | 102.28 | 102.94 | 102.28 | 102.86 | 2,223,102 | +0.07(+0.07%) |
Aug 10, 2017 | 103.46 | 103.46 | 102.75 | 102.79 | 2,416,311 | -0.89(-0.86%) |
Aug 09, 2017 | 103.23 | 103.69 | 103.20 | 103.68 | 1,214,662 | +0.10(+0.10%) |
Aug 08, 2017 | 103.61 | 103.95 | 103.43 | 103.58 | 1,719,962 | +0.02(+0.02%) |
Aug 07, 2017 | 103.28 | 103.78 | 103.06 | 103.56 | 2,566,942 | +0.50(+0.48%) |
Aug 04, 2017 | 103.40 | 102.45 | 103.06 | 6,128,273 | +1.61(+1.59%) | |
Aug 03, 2017 | 101.32 | 101.81 | 101.24 | 101.45 | 2,081,509 | -0.20(-0.20%) |
Aug 02, 2017 | 101.84 | 101.96 | 101.62 | 101.65 | 3,716,587 | -0.20(-0.20%) |
Aug 01, 2017 | 101.12 | 101.95 | 101.03 | 101.85 | 4,102,111 | +0.71(+0.70%) |
Jul 31, 2017 | 101.08 | 101.20 | 100.92 | 101.15 | 2,765,263 | +0.10(+0.10%) |
Jul 28, 2017 | 100.96 | 101.21 | 100.89 | 101.05 | 2,227,074 | -0.11(-0.11%) |
Jul 27, 2017 | 100.71 | 101.24 | 100.70 | 101.16 | 3,104,149 | +0.38(+0.37%) |
Jul 26, 2017 | 100.62 | 100.80 | 100.62 | 100.78 | 2,957,672 | +0.20(+0.20%) |
Jul 25, 2017 | 100.44 | 100.78 | 100.43 | 100.58 | 2,646,226 | +0.15(+0.15%) |
Jul 24, 2017 | 100.69 | 100.70 | 100.43 | 100.43 | 1,727,574 | -0.28(-0.28%) |
Jul 21, 2017 | 100.48 | 100.75 | 100.43 | 100.72 | 1,441,138 | +0.14(+0.14%) |
Jul 20, 2017 | 100.67 | 100.31 | 100.58 | 1,633,713 | +0.10(+0.10%) | |
Jul 19, 2017 | 100.34 | 100.53 | 100.31 | 100.48 | 1,420,480 | +0.13(+0.13%) |
Jul 18, 2017 | 100.34 | 100.52 | 100.27 | 100.35 | 1,659,811 | +0.01(+0.01%) |
Jul 17, 2017 | 100.30 | 100.50 | 100.27 | 100.34 | 2,272,313 | +0.04(+0.04%) |
Jul 14, 2017 | 100.37 | 100.08 | 100.30 | 1,943,733 | +0.18(+0.17%) | |
Jul 13, 2017 | 100.07 | 100.39 | 100.00 | 100.12 | 2,451,244 | +0.04(+0.04%) |
Jul 12, 2017 | 100.11 | 100.27 | 99.98 | 100.08 | 3,121,163 | -0.07(-0.07%) |
Jul 11, 2017 | 100.16 | 100.16 | 99.93 | 100.16 | 1,967,572 | -0.06(-0.06%) |
Jul 10, 2017 | 99.97 | 100.35 | 99.97 | 100.22 | 1,558,996 | +0.19(+0.19%) |
Jul 07, 2017 | 100.18 | 100.28 | 99.93 | 100.03 | 3,853,192 | -0.14(-0.14%) |
Jul 06, 2017 | 100.03 | 100.20 | 99.97 | 100.17 | 1,863,663 | +0.06(+0.05%) |
Jul 05, 2017 | 100.18 | 100.26 | 99.98 | 100.11 | 2,525,809 | -0.06(-0.06%) |
Jul 03, 2017 | 100.39 | 100.39 | 100.02 | 100.18 | 1,277,112 | -0.16(-0.16%) |
Jun 30, 2017 | 100.23 | 100.40 | 100.07 | 100.34 | 3,112,969 | +0.04(+0.04%) |
Jun 29, 2017 | 100.64 | 100.66 | 99.96 | 100.30 | 5,393,823 | -0.46(-0.45%) |
Jun 28, 2017 | 100.74 | 100.80 | 100.45 | 100.75 | 2,412,151 | +0.35(+0.35%) |
Jun 27, 2017 | 100.54 | 100.65 | 100.31 | 100.41 | 4,374,448 | -0.19(-0.19%) |
Jun 26, 2017 | 100.62 | 100.77 | 100.34 | 100.60 | 2,659,344 | -0.23(-0.23%) |
Jun 23, 2017 | 100.83 | 100.83 | 26,000,836 | +0.44(+0.44%) | ||
Jun 22, 2017 | 100.07 | 100.39 | 99.92 | 100.39 | 3,443,350 | +0.30(+0.30%) |
Jun 21, 2017 | 99.95 | 100.13 | 99.82 | 100.08 | 3,050,481 | +0.16(+0.16%) |
Jun 20, 2017 | 99.97 | 100.72 | 99.91 | 99.93 | 3,284,098 | -0.14(-0.14%) |
Jun 19, 2017 | 99.93 | 100.19 | 99.84 | 100.07 | 1,973,082 | +0.06(+0.05%) |
Jun 16, 2017 | 99.93 | 100.30 | 99.79 | 100.01 | 2,264,153 | +0.08(+0.08%) |
Jun 15, 2017 | 99.73 | 100.03 | 99.70 | 99.93 | 1,435,113 | -0.25(-0.25%) |
Jun 14, 2017 | 99.89 | 100.31 | 99.61 | 100.18 | 2,702,975 | +0.15(+0.15%) |
Jun 13, 2017 | 99.42 | 100.03 | 99.31 | 100.03 | 2,136,919 | +0.82(+0.82%) |
Jun 12, 2017 | 99.85 | 99.85 | 99.01 | 99.21 | 3,152,187 | -0.33(-0.33%) |
Jun 09, 2017 | 100.14 | 100.39 | 99.17 | 99.54 | 4,699,785 | -0.60(-0.60%) |
Jun 08, 2017 | 99.99 | 100.30 | 99.86 | 100.14 | 2,252,263 | +0.02(+0.02%) |
Jun 07, 2017 | 99.79 | 100.22 | 99.79 | 100.12 | 3,166,732 | +0.33(+0.33%) |
Jun 06, 2017 | 100.13 | 100.25 | 99.79 | 99.79 | 2,972,019 | -0.34(-0.34%) |
Jun 05, 2017 | 99.93 | 100.22 | 99.93 | 100.13 | 2,767,704 | +0.06(+0.06%) |
Jun 02, 2017 | 100.11 | 100.25 | 99.80 | 100.07 | 4,132,964 | -0.16(-0.16%) |