Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 91.71 | 93.30 | 91.68 | 92.97 | 797,873 | +1.65(+1.81%) |
Aug 30, 2017 | 90.96 | 91.73 | 90.96 | 91.32 | 633,658 | +0.58(+0.64%) |
Aug 29, 2017 | 91.81 | 92.27 | 90.69 | 90.74 | 470,716 | -2.17(-2.34%) |
Aug 28, 2017 | 93.22 | 93.80 | 92.46 | 92.91 | 363,123 | +0.01(+0.01%) |
Aug 25, 2017 | 94.52 | 94.64 | 91.88 | 92.90 | 845,265 | -3.16(-3.29%) |
Aug 24, 2017 | 97.13 | 97.84 | 96.03 | 96.06 | 562,667 | -0.76(-0.78%) |
Aug 23, 2017 | 98.65 | 98.92 | 96.72 | 96.82 | 346,516 | -2.26(-2.28%) |
Aug 22, 2017 | 98.55 | 99.56 | 98.29 | 99.07 | 224,141 | +0.49(+0.50%) |
Aug 21, 2017 | 99.06 | 99.14 | 98.01 | 98.58 | 229,608 | -0.70(-0.70%) |
Aug 18, 2017 | 100.42 | 100.42 | 98.79 | 99.28 | 239,912 | -0.86(-0.86%) |
Aug 17, 2017 | 101.23 | 101.80 | 100.11 | 100.14 | 246,438 | -1.02(-1.01%) |
Aug 16, 2017 | 100.25 | 101.67 | 99.84 | 101.15 | 358,632 | +1.18(+1.18%) |
Aug 15, 2017 | 100.79 | 101.17 | 99.92 | 99.98 | 328,426 | -0.64(-0.64%) |
Aug 14, 2017 | 101.55 | 101.74 | 100.22 | 100.62 | 355,517 | -0.59(-0.58%) |
Aug 11, 2017 | 99.38 | 101.67 | 98.87 | 101.21 | 370,369 | +2.47(+2.50%) |
Aug 10, 2017 | 100.19 | 100.90 | 98.69 | 98.74 | 223,742 | -1.61(-1.61%) |
Aug 09, 2017 | 100.13 | 101.25 | 100.13 | 100.35 | 263,168 | -0.23(-0.23%) |
Aug 08, 2017 | 100.41 | 101.15 | 99.61 | 100.58 | 321,279 | +0.23(+0.23%) |
Aug 07, 2017 | 101.40 | 101.56 | 100.31 | 100.35 | 254,774 | -0.97(-0.96%) |
Aug 04, 2017 | 99.73 | 101.43 | 99.16 | 101.32 | 264,894 | +1.96(+1.97%) |
Aug 03, 2017 | 100.00 | 100.41 | 99.15 | 99.36 | 238,085 | -0.73(-0.73%) |
Aug 02, 2017 | 100.37 | 100.93 | 99.45 | 100.09 | 251,345 | -0.42(-0.42%) |
Aug 01, 2017 | 100.63 | 101.31 | 99.69 | 100.51 | 309,992 | +0.03(+0.03%) |
Jul 31, 2017 | 100.56 | 101.49 | 100.40 | 100.48 | 277,868 | -0.11(-0.11%) |
Jul 28, 2017 | 101.03 | 102.23 | 100.39 | 100.60 | 290,426 | -0.95(-0.93%) |
Jul 27, 2017 | 101.75 | 101.75 | 100.37 | 101.55 | 337,466 | +0.28(+0.28%) |
Jul 26, 2017 | 99.43 | 102.02 | 99.04 | 101.27 | 563,409 | +2.13(+2.15%) |
Jul 25, 2017 | 100.07 | 101.53 | 99.00 | 99.14 | 778,427 | -1.49(-1.48%) |
Jul 24, 2017 | 98.75 | 103.12 | 98.53 | 100.62 | 720,526 | +2.26(+2.30%) |
Jul 21, 2017 | 99.17 | 99.82 | 97.19 | 98.37 | 662,115 | -0.85(-0.85%) |
Jul 20, 2017 | 105.95 | 98.51 | 99.21 | 1,649,258 | -10.34(-9.43%) | |
Jul 19, 2017 | 109.84 | 110.57 | 109.15 | 109.55 | 409,951 | -0.02(-0.02%) |
Jul 18, 2017 | 109.42 | 110.33 | 108.68 | 109.56 | 315,239 | -0.19(-0.17%) |
Jul 17, 2017 | 108.00 | 110.16 | 108.00 | 109.75 | 338,829 | +1.59(+1.47%) |
Jul 14, 2017 | 109.25 | 109.96 | 107.71 | 108.16 | 546,542 | -1.02(-0.94%) |
Jul 13, 2017 | 110.81 | 111.11 | 108.77 | 109.18 | 288,619 | -1.28(-1.16%) |
Jul 12, 2017 | 112.03 | 112.35 | 110.36 | 110.47 | 204,580 | -0.94(-0.84%) |
Jul 11, 2017 | 110.48 | 111.50 | 109.98 | 111.41 | 158,940 | +1.25(+1.13%) |
Jul 10, 2017 | 111.79 | 112.38 | 110.09 | 110.16 | 210,630 | -1.61(-1.44%) |
Jul 07, 2017 | 112.08 | 112.54 | 111.53 | 111.77 | 170,800 | -0.08(-0.07%) |
Jul 06, 2017 | 111.88 | 113.01 | 111.36 | 111.85 | 290,438 | -0.67(-0.60%) |
Jul 05, 2017 | 111.51 | 113.30 | 111.09 | 112.52 | 265,621 | +0.97(+0.87%) |
Jul 03, 2017 | 112.36 | 112.36 | 109.67 | 111.55 | 184,051 | +2.29(+2.09%) |
Jun 30, 2017 | 109.65 | 110.41 | 109.20 | 109.27 | 222,269 | -0.37(-0.34%) |
Jun 29, 2017 | 111.10 | 112.21 | 109.17 | 109.64 | 211,034 | -1.41(-1.27%) |
Jun 28, 2017 | 110.66 | 112.42 | 110.25 | 111.05 | 241,127 | +0.92(+0.84%) |
Jun 27, 2017 | 113.12 | 113.96 | 109.95 | 110.13 | 265,166 | -3.09(-2.73%) |
Jun 26, 2017 | 114.54 | 114.97 | 112.97 | 113.23 | 144,866 | -0.72(-0.63%) |
Jun 23, 2017 | 114.40 | 113.94 | 251,981 | +2.28(+2.04%) | ||
Jun 22, 2017 | 114.38 | 114.38 | 111.18 | 111.67 | 204,898 | -2.98(-2.60%) |
Jun 21, 2017 | 115.13 | 115.42 | 113.83 | 114.65 | 187,556 | -0.37(-0.32%) |
Jun 20, 2017 | 114.42 | 115.48 | 114.28 | 115.02 | 220,730 | +0.59(+0.51%) |
Jun 19, 2017 | 113.21 | 115.06 | 112.88 | 114.44 | 126,695 | +1.64(+1.45%) |
Jun 16, 2017 | 112.84 | 113.45 | 111.76 | 112.80 | 340,843 | -0.54(-0.48%) |
Jun 15, 2017 | 112.18 | 113.39 | 111.58 | 113.34 | 89,041 | +0.30(+0.26%) |
Jun 14, 2017 | 112.96 | 113.67 | 112.45 | 113.04 | 142,224 | +0.06(+0.06%) |
Jun 13, 2017 | 112.46 | 114.13 | 111.82 | 112.98 | 160,222 | +1.49(+1.33%) |
Jun 12, 2017 | 110.67 | 111.80 | 110.67 | 111.49 | 114,206 | +0.94(+0.85%) |
Jun 09, 2017 | 111.32 | 111.70 | 110.38 | 110.55 | 144,005 | -1.22(-1.09%) |
Jun 08, 2017 | 112.39 | 113.84 | 110.89 | 111.77 | 134,443 | -0.77(-0.69%) |
Jun 07, 2017 | 110.84 | 112.67 | 110.16 | 112.54 | 256,647 | +2.03(+1.84%) |
Jun 06, 2017 | 113.64 | 113.64 | 110.37 | 110.50 | 219,488 | -3.34(-2.93%) |
Jun 05, 2017 | 113.43 | 114.70 | 113.15 | 113.84 | 242,404 | +0.04(+0.03%) |
Jun 02, 2017 | 112.06 | 113.98 | 112.06 | 113.80 | 120,667 | +1.72(+1.53%) |