Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 109.68 | 110.45 | 108.37 | 110.27 | 65,627 | +0.94(+0.86%) |
Aug 30, 2017 | 108.53 | 109.65 | 106.98 | 109.33 | 46,699 | +0.73(+0.67%) |
Aug 29, 2017 | 107.15 | 108.80 | 106.16 | 108.60 | 53,686 | +0.94(+0.87%) |
Aug 28, 2017 | 108.18 | 108.39 | 107.33 | 107.66 | 52,113 | -0.02(-0.02%) |
Aug 25, 2017 | 107.46 | 108.55 | 106.27 | 107.68 | 133,896 | +0.70(+0.65%) |
Aug 24, 2017 | 108.23 | 108.40 | 106.78 | 106.98 | 47,848 | -0.84(-0.78%) |
Aug 23, 2017 | 107.48 | 108.38 | 106.74 | 107.82 | 35,280 | -0.55(-0.51%) |
Aug 22, 2017 | 107.12 | 108.58 | 106.85 | 108.37 | 52,821 | +1.79(+1.68%) |
Aug 21, 2017 | 106.04 | 106.99 | 105.05 | 106.58 | 71,413 | +0.58(+0.55%) |
Aug 18, 2017 | 104.80 | 106.68 | 102.33 | 106.00 | 93,294 | +0.53(+0.50%) |
Aug 17, 2017 | 105.80 | 108.73 | 104.79 | 105.47 | 78,809 | -0.94(-0.88%) |
Aug 16, 2017 | 105.66 | 107.54 | 104.22 | 106.41 | 57,081 | +1.06(+1.01%) |
Aug 15, 2017 | 107.55 | 107.55 | 103.75 | 105.35 | 49,991 | -2.28(-2.12%) |
Aug 14, 2017 | 105.86 | 108.13 | 103.74 | 107.63 | 74,260 | +3.15(+3.01%) |
Aug 11, 2017 | 105.89 | 106.65 | 104.27 | 104.48 | 61,155 | -0.82(-0.78%) |
Aug 10, 2017 | 107.01 | 107.40 | 104.10 | 105.30 | 65,102 | -2.25(-2.09%) |
Aug 09, 2017 | 106.47 | 111.04 | 103.12 | 107.55 | 81,803 | +0.96(+0.90%) |
Aug 08, 2017 | 107.25 | 107.49 | 105.00 | 106.59 | 70,189 | +3.56(+3.46%) |
Aug 07, 2017 | 103.60 | 104.71 | 102.18 | 103.03 | 46,549 | -0.62(-0.60%) |
Aug 04, 2017 | 102.55 | 104.29 | 102.55 | 103.65 | 31,811 | +0.85(+0.83%) |
Aug 03, 2017 | 102.92 | 103.18 | 101.08 | 102.80 | 52,599 | -0.17(-0.17%) |
Aug 02, 2017 | 103.89 | 104.86 | 102.54 | 102.97 | 43,672 | -0.88(-0.85%) |
Aug 01, 2017 | 103.91 | 104.82 | 103.17 | 103.85 | 55,344 | +0.51(+0.49%) |
Jul 31, 2017 | 102.25 | 103.49 | 101.95 | 103.34 | 55,275 | +0.70(+0.68%) |
Jul 28, 2017 | 102.12 | 103.13 | 101.43 | 102.64 | 36,420 | +0.28(+0.27%) |
Jul 27, 2017 | 102.60 | 103.27 | 101.95 | 102.36 | 30,810 | +0.09(+0.09%) |
Jul 26, 2017 | 105.30 | 105.30 | 102.09 | 102.27 | 51,983 | -2.85(-2.71%) |
Jul 25, 2017 | 103.84 | 105.28 | 103.84 | 105.12 | 61,176 | +1.70(+1.64%) |
Jul 24, 2017 | 103.81 | 103.81 | 102.65 | 103.42 | 53,600 | -0.44(-0.42%) |
Jul 21, 2017 | 105.53 | 105.53 | 103.58 | 103.86 | 126,473 | -1.58(-1.50%) |
Jul 20, 2017 | 107.84 | 104.60 | 105.44 | 50,345 | -0.57(-0.54%) | |
Jul 19, 2017 | 104.91 | 106.56 | 102.87 | 106.01 | 53,745 | +1.15(+1.10%) |
Jul 18, 2017 | 104.51 | 107.60 | 104.00 | 104.86 | 83,275 | -0.17(-0.16%) |
Jul 17, 2017 | 104.23 | 105.30 | 103.80 | 105.03 | 65,762 | +0.63(+0.60%) |
Jul 14, 2017 | 103.44 | 105.14 | 102.70 | 104.40 | 81,303 | +0.68(+0.66%) |
Jul 13, 2017 | 102.60 | 103.73 | 102.00 | 103.72 | 131,020 | +1.05(+1.02%) |
Jul 12, 2017 | 103.09 | 104.92 | 102.36 | 102.67 | 205,325 | +0.21(+0.20%) |
Jul 11, 2017 | 101.80 | 104.00 | 100.70 | 102.46 | 68,665 | +0.85(+0.84%) |
Jul 10, 2017 | 102.07 | 103.00 | 100.23 | 101.61 | 83,667 | -0.67(-0.66%) |
Jul 07, 2017 | 102.06 | 102.67 | 101.23 | 102.28 | 69,233 | +0.74(+0.73%) |
Jul 06, 2017 | 101.80 | 102.88 | 100.95 | 101.54 | 61,437 | -1.06(-1.03%) |
Jul 05, 2017 | 102.77 | 103.28 | 100.57 | 102.60 | 58,990 | -0.30(-0.29%) |
Jul 03, 2017 | 103.43 | 101.26 | 102.90 | 41,071 | +1.14(+1.12%) | |
Jun 30, 2017 | 102.76 | 99.99 | 101.76 | 96,934 | +1.77(+1.77%) | |
Jun 29, 2017 | 101.51 | 106.40 | 98.55 | 99.99 | 84,487 | -1.78(-1.75%) |
Jun 28, 2017 | 100.20 | 102.39 | 99.34 | 101.77 | 66,113 | +2.13(+2.14%) |
Jun 27, 2017 | 101.89 | 102.18 | 99.45 | 99.64 | 85,677 | -2.32(-2.28%) |
Jun 26, 2017 | 101.84 | 103.29 | 100.84 | 101.96 | 157,016 | +0.42(+0.41%) |
Jun 23, 2017 | 100.36 | 101.87 | 99.75 | 101.54 | 96,782 | +1.07(+1.06%) |
Jun 22, 2017 | 100.70 | 101.75 | 99.33 | 100.47 | 85,228 | -0.22(-0.22%) |
Jun 21, 2017 | 104.52 | 105.40 | 100.44 | 100.69 | 82,475 | -3.82(-3.66%) |
Jun 20, 2017 | 104.88 | 106.25 | 103.79 | 104.51 | 67,712 | -0.92(-0.87%) |
Jun 19, 2017 | 105.50 | 106.46 | 104.99 | 105.43 | 81,766 | +0.61(+0.58%) |
Jun 16, 2017 | 102.68 | 105.19 | 101.89 | 104.82 | 201,741 | +1.13(+1.09%) |
Jun 15, 2017 | 101.85 | 103.72 | 101.17 | 103.69 | 118,806 | +1.84(+1.81%) |
Jun 14, 2017 | 104.37 | 106.19 | 101.11 | 101.85 | 124,746 | -2.40(-2.30%) |
Jun 13, 2017 | 105.58 | 106.10 | 103.88 | 104.25 | 103,695 | -1.26(-1.19%) |
Jun 12, 2017 | 106.74 | 108.13 | 104.86 | 105.51 | 90,517 | -1.14(-1.07%) |
Jun 09, 2017 | 105.46 | 107.50 | 105.46 | 106.65 | 141,990 | +1.45(+1.38%) |
Jun 08, 2017 | 104.31 | 106.07 | 102.89 | 105.20 | 155,291 | +0.74(+0.71%) |
Jun 07, 2017 | 105.20 | 105.20 | 103.25 | 104.46 | 94,312 | -0.64(-0.61%) |
Jun 06, 2017 | 103.50 | 105.55 | 103.50 | 105.10 | 68,594 | +0.61(+0.58%) |
Jun 05, 2017 | 106.32 | 107.95 | 104.35 | 104.49 | 64,855 | -1.76(-1.66%) |
Jun 02, 2017 | 105.46 | 108.39 | 105.45 | 106.25 | 95,120 | +0.79(+0.75%) |