Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 103.30 | 104.12 | 102.53 | 103.58 | 32,017 | +0.29(+0.28%) |
Aug 30, 2017 | 102.98 | 103.58 | 102.82 | 103.28 | 16,564 | +0.33(+0.32%) |
Aug 29, 2017 | 103.91 | 104.14 | 102.92 | 102.95 | 15,409 | -1.42(-1.36%) |
Aug 28, 2017 | 103.81 | 105.02 | 103.02 | 104.37 | 24,138 | +0.69(+0.66%) |
Aug 25, 2017 | 103.62 | 104.06 | 102.67 | 103.69 | 21,371 | +0.45(+0.44%) |
Aug 24, 2017 | 104.16 | 104.16 | 102.82 | 103.23 | 16,398 | -0.70(-0.68%) |
Aug 23, 2017 | 105.12 | 105.15 | 103.56 | 103.94 | 28,976 | -1.32(-1.26%) |
Aug 22, 2017 | 105.35 | 105.86 | 105.07 | 105.26 | 11,586 | +0.02(+0.02%) |
Aug 21, 2017 | 104.55 | 105.33 | 104.09 | 105.24 | 14,352 | +0.66(+0.63%) |
Aug 18, 2017 | 104.96 | 105.30 | 104.23 | 104.58 | 16,548 | -0.38(-0.36%) |
Aug 17, 2017 | 105.76 | 105.76 | 104.72 | 104.96 | 12,429 | -1.11(-1.05%) |
Aug 16, 2017 | 105.49 | 107.34 | 105.02 | 106.07 | 16,047 | +0.69(+0.65%) |
Aug 15, 2017 | 107.88 | 107.88 | 104.64 | 105.38 | 22,811 | -2.72(-2.52%) |
Aug 14, 2017 | 105.89 | 108.39 | 105.47 | 108.10 | 37,483 | +2.89(+2.75%) |
Aug 11, 2017 | 105.81 | 106.33 | 104.42 | 105.21 | 16,095 | -0.52(-0.49%) |
Aug 10, 2017 | 106.52 | 107.04 | 105.52 | 105.74 | 17,936 | -1.21(-1.13%) |
Aug 09, 2017 | 105.90 | 107.85 | 105.07 | 106.94 | 18,975 | +0.62(+0.58%) |
Aug 08, 2017 | 107.74 | 108.68 | 105.94 | 106.33 | 21,375 | -1.77(-1.63%) |
Aug 07, 2017 | 108.94 | 109.66 | 107.11 | 108.09 | 58,771 | -0.76(-0.70%) |
Aug 04, 2017 | 109.19 | 109.45 | 108.13 | 108.86 | 27,998 | -0.30(-0.27%) |
Aug 03, 2017 | 108.69 | 109.80 | 108.08 | 109.16 | 31,634 | +0.28(+0.26%) |
Aug 02, 2017 | 110.08 | 111.24 | 108.47 | 108.87 | 50,825 | -1.24(-1.13%) |
Aug 01, 2017 | 109.71 | 110.44 | 108.94 | 110.12 | 35,587 | +0.82(+0.75%) |
Jul 31, 2017 | 110.61 | 110.61 | 107.57 | 109.29 | 31,296 | -1.06(-0.96%) |
Jul 28, 2017 | 105.47 | 110.67 | 105.47 | 110.36 | 30,849 | +4.31(+4.07%) |
Jul 27, 2017 | 106.58 | 107.55 | 104.88 | 106.05 | 16,346 | -0.21(-0.20%) |
Jul 26, 2017 | 107.73 | 107.73 | 106.10 | 106.26 | 34,828 | -1.18(-1.10%) |
Jul 25, 2017 | 108.20 | 108.40 | 106.67 | 107.44 | 43,207 | -0.15(-0.14%) |
Jul 24, 2017 | 107.12 | 108.00 | 106.76 | 107.59 | 41,725 | +0.57(+0.54%) |
Jul 21, 2017 | 106.76 | 107.43 | 106.27 | 107.01 | 19,643 | +0.16(+0.15%) |
Jul 20, 2017 | 107.31 | 106.26 | 106.86 | 20,673 | +0.33(+0.31%) | |
Jul 19, 2017 | 108.01 | 108.15 | 106.37 | 106.53 | 23,067 | -1.25(-1.16%) |
Jul 18, 2017 | 103.66 | 109.74 | 103.33 | 107.78 | 100,380 | +4.12(+3.98%) |
Jul 17, 2017 | 103.00 | 103.85 | 102.28 | 103.66 | 60,011 | +0.66(+0.64%) |
Jul 14, 2017 | 103.47 | 104.05 | 102.90 | 103.00 | 33,360 | -0.85(-0.82%) |
Jul 13, 2017 | 104.73 | 104.73 | 102.97 | 103.85 | 24,019 | -0.77(-0.74%) |
Jul 12, 2017 | 104.79 | 104.87 | 103.93 | 104.62 | 20,744 | +0.31(+0.30%) |
Jul 11, 2017 | 104.14 | 104.44 | 103.22 | 104.31 | 24,709 | +0.17(+0.16%) |
Jul 10, 2017 | 105.71 | 106.58 | 104.05 | 104.14 | 35,571 | -1.89(-1.78%) |
Jul 07, 2017 | 106.52 | 104.64 | 106.03 | 50,465 | +0.83(+0.79%) | |
Jul 06, 2017 | 106.09 | 106.70 | 104.75 | 105.20 | 52,532 | -0.91(-0.86%) |
Jul 05, 2017 | 108.98 | 109.11 | 105.50 | 106.11 | 36,848 | -2.85(-2.62%) |
Jul 03, 2017 | 107.27 | 109.11 | 106.51 | 108.96 | 23,648 | +2.39(+2.24%) |
Jun 30, 2017 | 106.55 | 107.61 | 105.70 | 106.57 | 43,449 | +0.18(+0.17%) |
Jun 29, 2017 | 107.98 | 108.43 | 105.71 | 106.39 | 31,405 | -1.36(-1.27%) |
Jun 28, 2017 | 105.25 | 110.05 | 105.04 | 107.76 | 74,606 | +2.90(+2.76%) |
Jun 27, 2017 | 105.13 | 105.13 | 103.48 | 104.86 | 40,201 | -0.55(-0.52%) |
Jun 26, 2017 | 106.22 | 107.72 | 104.69 | 105.41 | 24,936 | -0.44(-0.42%) |
Jun 23, 2017 | 106.34 | 104.49 | 105.85 | 136,502 | +1.03(+0.98%) | |
Jun 22, 2017 | 105.54 | 105.77 | 104.56 | 104.82 | 27,579 | -0.71(-0.67%) |
Jun 21, 2017 | 106.59 | 107.36 | 105.07 | 105.53 | 25,616 | -1.00(-0.94%) |
Jun 20, 2017 | 106.52 | 107.70 | 105.38 | 106.52 | 29,526 | -0.55(-0.51%) |
Jun 19, 2017 | 107.79 | 108.13 | 106.60 | 107.07 | 28,660 | -0.08(-0.07%) |
Jun 16, 2017 | 104.72 | 107.58 | 104.25 | 107.14 | 125,842 | +2.42(+2.31%) |
Jun 15, 2017 | 104.78 | 106.11 | 104.24 | 104.72 | 34,238 | -0.01(-0.01%) |
Jun 14, 2017 | 103.52 | 105.66 | 103.52 | 104.73 | 55,165 | +0.81(+0.78%) |
Jun 13, 2017 | 104.02 | 104.89 | 103.80 | 103.92 | 26,103 | +0.15(+0.15%) |
Jun 12, 2017 | 102.94 | 103.86 | 102.80 | 103.77 | 24,618 | +0.79(+0.77%) |
Jun 09, 2017 | 103.62 | 105.46 | 101.99 | 102.98 | 36,212 | -0.57(-0.55%) |
Jun 08, 2017 | 101.09 | 103.95 | 101.09 | 103.55 | 25,125 | +2.04(+2.01%) |
Jun 07, 2017 | 101.03 | 101.89 | 100.15 | 101.51 | 28,539 | +0.57(+0.57%) |
Jun 06, 2017 | 102.15 | 102.15 | 100.06 | 100.94 | 20,949 | -1.37(-1.34%) |
Jun 05, 2017 | 103.96 | 103.96 | 102.08 | 102.31 | 34,538 | -2.23(-2.13%) |
Jun 02, 2017 | 101.40 | 104.65 | 101.40 | 104.55 | 65,346 | +2.93(+2.88%) |