Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 99.53 | 101.62 | 99.43 | 100.91 | 481,289 | +1.43(+1.43%) |
Aug 30, 2017 | 99.53 | 100.24 | 98.43 | 99.48 | 501,257 | +0.29(+0.29%) |
Aug 29, 2017 | 96.91 | 99.24 | 96.01 | 99.20 | 310,994 | +1.19(+1.21%) |
Aug 28, 2017 | 97.77 | 98.71 | 96.44 | 98.01 | 319,611 | +0.24(+0.24%) |
Aug 25, 2017 | 96.39 | 98.34 | 96.39 | 97.77 | 275,680 | +1.33(+1.38%) |
Aug 24, 2017 | 97.29 | 98.53 | 96.11 | 96.44 | 512,759 | +0.10(+0.10%) |
Aug 23, 2017 | 96.58 | 97.10 | 95.73 | 96.34 | 423,863 | +0.09(+0.10%) |
Aug 22, 2017 | 97.25 | 98.39 | 96.15 | 96.25 | 305,810 | -0.33(-0.34%) |
Aug 21, 2017 | 95.54 | 97.01 | 94.39 | 96.58 | 432,418 | +1.33(+1.40%) |
Aug 18, 2017 | 94.25 | 96.15 | 93.87 | 95.25 | 415,237 | +0.52(+0.55%) |
Aug 17, 2017 | 94.92 | 96.68 | 93.54 | 94.73 | 493,375 | -0.57(-0.60%) |
Aug 16, 2017 | 95.58 | 96.86 | 93.35 | 95.30 | 479,458 | +0.52(+0.55%) |
Aug 15, 2017 | 97.48 | 97.79 | 94.75 | 94.78 | 587,568 | -3.61(-3.67%) |
Aug 14, 2017 | 101.14 | 101.91 | 97.58 | 98.39 | 527,741 | -2.19(-2.17%) |
Aug 11, 2017 | 101.33 | 102.71 | 99.91 | 100.57 | 493,453 | -1.24(-1.21%) |
Aug 10, 2017 | 105.99 | 105.99 | 101.76 | 101.81 | 816,902 | -5.23(-4.88%) |
Aug 09, 2017 | 104.76 | 109.13 | 100.34 | 107.04 | 1,254,789 | -5.13(-4.58%) |
Aug 08, 2017 | 110.75 | 114.41 | 109.89 | 112.17 | 1,490,110 | +3.37(+3.10%) |
Aug 07, 2017 | 108.84 | 109.46 | 107.61 | 108.80 | 367,770 | +0.05(+0.04%) |
Aug 04, 2017 | 109.46 | 106.75 | 108.75 | 656,853 | +1.47(+1.37%) | |
Aug 03, 2017 | 104.57 | 107.80 | 104.47 | 107.28 | 582,804 | +3.38(+3.25%) |
Aug 02, 2017 | 104.61 | 105.56 | 102.38 | 103.90 | 638,949 | -0.52(-0.50%) |
Aug 01, 2017 | 100.91 | 104.52 | 100.43 | 104.42 | 428,928 | +3.99(+3.98%) |
Jul 31, 2017 | 100.48 | 100.86 | 99.01 | 100.43 | 290,008 | +0.09(+0.09%) |
Jul 28, 2017 | 100.62 | 100.86 | 99.48 | 100.34 | 331,670 | -0.24(-0.24%) |
Jul 27, 2017 | 99.05 | 100.72 | 98.63 | 100.57 | 282,274 | +1.66(+1.68%) |
Jul 26, 2017 | 98.43 | 99.01 | 96.63 | 98.91 | 270,146 | +1.33(+1.36%) |
Jul 25, 2017 | 96.15 | 98.65 | 95.96 | 97.58 | 272,211 | +1.85(+1.94%) |
Jul 24, 2017 | 97.10 | 97.10 | 94.58 | 95.73 | 537,276 | -1.90(-1.95%) |
Jul 21, 2017 | 97.34 | 97.72 | 96.49 | 97.63 | 340,668 | +0.62(+0.64%) |
Jul 20, 2017 | 98.15 | 96.91 | 97.01 | 327,745 | +0.05(+0.05%) | |
Jul 19, 2017 | 98.48 | 98.48 | 95.96 | 96.96 | 730,798 | -1.19(-1.21%) |
Jul 18, 2017 | 100.19 | 100.76 | 96.53 | 98.15 | 547,861 | -2.14(-2.13%) |
Jul 17, 2017 | 99.86 | 101.19 | 99.53 | 100.29 | 468,982 | +0.81(+0.81%) |
Jul 14, 2017 | 102.57 | 102.71 | 99.20 | 99.48 | 566,665 | -2.95(-2.88%) |
Jul 13, 2017 | 100.10 | 102.67 | 100.05 | 102.43 | 828,855 | +2.85(+2.86%) |
Jul 12, 2017 | 99.39 | 100.29 | 98.72 | 99.58 | 456,547 | +1.00(+1.01%) |
Jul 11, 2017 | 97.67 | 99.05 | 96.53 | 98.58 | 593,218 | +0.57(+0.58%) |
Jul 10, 2017 | 101.62 | 101.62 | 97.63 | 98.01 | 1,027,163 | -3.94(-3.87%) |
Jul 07, 2017 | 101.33 | 102.38 | 100.00 | 101.95 | 405,554 | +1.09(+1.08%) |
Jul 06, 2017 | 100.34 | 101.05 | 98.39 | 100.86 | 609,852 | -0.48(-0.47%) |
Jul 05, 2017 | 99.39 | 103.57 | 98.74 | 101.33 | 692,039 | +2.57(+2.60%) |
Jul 03, 2017 | 97.25 | 99.34 | 97.25 | 98.77 | 158,323 | +1.71(+1.76%) |
Jun 30, 2017 | 97.39 | 98.53 | 96.63 | 97.06 | 416,601 | -0.14(-0.15%) |
Jun 29, 2017 | 96.34 | 99.29 | 96.34 | 97.20 | 461,751 | +1.00(+1.04%) |
Jun 28, 2017 | 96.15 | 97.53 | 95.30 | 96.20 | 456,228 | +0.19(+0.20%) |
Jun 27, 2017 | 96.20 | 97.58 | 95.73 | 96.01 | 364,549 | -0.48(-0.49%) |
Jun 26, 2017 | 95.73 | 97.82 | 94.58 | 96.49 | 779,480 | +4.33(+4.69%) |
Jun 23, 2017 | 91.73 | 92.59 | 90.50 | 92.16 | 591,146 | +1.28(+1.41%) |
Jun 22, 2017 | 91.83 | 93.68 | 90.73 | 90.88 | 874,172 | -0.62(-0.68%) |
Jun 21, 2017 | 96.63 | 96.63 | 90.26 | 91.50 | 1,276,362 | -5.32(-5.50%) |
Jun 20, 2017 | 100.38 | 100.38 | 96.13 | 96.82 | 830,857 | -3.76(-3.73%) |
Jun 19, 2017 | 103.09 | 103.14 | 100.38 | 100.57 | 358,983 | -2.42(-2.35%) |
Jun 16, 2017 | 101.24 | 103.28 | 100.05 | 103.00 | 671,483 | +0.57(+0.56%) |
Jun 15, 2017 | 101.76 | 102.57 | 99.81 | 102.43 | 376,506 | +0.52(+0.51%) |
Jun 14, 2017 | 104.70 | 105.12 | 101.15 | 101.91 | 510,801 | -2.37(-2.27%) |
Jun 13, 2017 | 102.52 | 105.55 | 101.91 | 104.27 | 830,353 | +2.27(+2.23%) |
Jun 12, 2017 | 100.39 | 103.47 | 100.25 | 102.00 | 1,079,224 | +1.75(+1.75%) |
Jun 09, 2017 | 96.60 | 100.39 | 96.22 | 100.25 | 826,100 | +4.02(+4.18%) |
Jun 08, 2017 | 96.84 | 98.31 | 95.23 | 96.22 | 531,967 | -0.76(-0.78%) |
Jun 07, 2017 | 97.17 | 97.55 | 95.94 | 96.98 | 454,852 | +0.05(+0.05%) |
Jun 06, 2017 | 99.87 | 99.87 | 96.22 | 96.93 | 941,142 | -3.31(-3.31%) |
Jun 05, 2017 | 101.19 | 101.67 | 100.01 | 100.25 | 404,778 | -1.28(-1.26%) |
Jun 02, 2017 | 102.33 | 102.85 | 101.31 | 101.53 | 301,531 | -0.47(-0.46%) |