Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 107.55 | 108.76 | 107.14 | 108.62 | 252,182 | +1.53(+1.43%) |
Aug 30, 2017 | 106.28 | 107.32 | 106.21 | 107.08 | 154,900 | +0.66(+0.62%) |
Aug 29, 2017 | 105.68 | 106.62 | 105.68 | 106.42 | 128,583 | +0.17(+0.16%) |
Aug 28, 2017 | 106.23 | 106.46 | 105.52 | 106.25 | 150,809 | +0.48(+0.45%) |
Aug 25, 2017 | 105.59 | 105.94 | 105.30 | 105.77 | 132,774 | +0.76(+0.72%) |
Aug 24, 2017 | 105.67 | 105.67 | 104.73 | 105.01 | 142,518 | -0.17(-0.17%) |
Aug 23, 2017 | 105.36 | 105.93 | 105.17 | 105.19 | 127,642 | -0.70(-0.66%) |
Aug 22, 2017 | 105.09 | 105.97 | 104.65 | 105.89 | 124,886 | +1.13(+1.08%) |
Aug 21, 2017 | 104.31 | 104.84 | 104.04 | 104.77 | 192,509 | +0.42(+0.40%) |
Aug 18, 2017 | 104.46 | 105.21 | 101.84 | 104.35 | 192,273 | -0.58(-0.55%) |
Aug 17, 2017 | 107.14 | 107.43 | 104.92 | 104.93 | 240,498 | -2.49(-2.32%) |
Aug 16, 2017 | 106.69 | 107.69 | 106.62 | 107.42 | 178,975 | +1.02(+0.96%) |
Aug 15, 2017 | 106.09 | 106.53 | 105.87 | 106.40 | 178,102 | +0.40(+0.38%) |
Aug 14, 2017 | 105.20 | 106.11 | 105.12 | 106.00 | 162,339 | +1.50(+1.44%) |
Aug 11, 2017 | 104.17 | 105.00 | 104.17 | 104.50 | 208,110 | +0.07(+0.07%) |
Aug 10, 2017 | 106.39 | 106.47 | 104.35 | 104.42 | 331,009 | -2.51(-2.35%) |
Aug 09, 2017 | 107.85 | 107.95 | 106.81 | 106.94 | 244,972 | -1.09(-1.01%) |
Aug 08, 2017 | 107.98 | 108.50 | 107.46 | 108.03 | 253,001 | -0.13(-0.12%) |
Aug 07, 2017 | 107.31 | 108.31 | 107.30 | 108.16 | 212,961 | +0.80(+0.74%) |
Aug 04, 2017 | 107.05 | 107.61 | 106.77 | 107.36 | 118,837 | +0.47(+0.44%) |
Aug 03, 2017 | 106.70 | 106.89 | 106.18 | 106.89 | 182,349 | +0.23(+0.22%) |
Aug 02, 2017 | 106.78 | 106.94 | 105.72 | 106.66 | 467,591 | -0.12(-0.11%) |
Aug 01, 2017 | 107.87 | 108.27 | 106.43 | 106.78 | 569,180 | -0.88(-0.82%) |
Jul 31, 2017 | 108.05 | 108.31 | 107.56 | 107.66 | 300,505 | -0.06(-0.06%) |
Jul 28, 2017 | 106.45 | 107.97 | 104.71 | 107.72 | 353,860 | +0.99(+0.93%) |
Jul 27, 2017 | 108.60 | 108.98 | 105.38 | 106.73 | 615,510 | -1.39(-1.28%) |
Jul 26, 2017 | 104.66 | 109.08 | 104.66 | 108.12 | 656,973 | +3.60(+3.45%) |
Jul 25, 2017 | 105.83 | 106.28 | 104.12 | 104.52 | 566,548 | -0.68(-0.65%) |
Jul 24, 2017 | 105.23 | 105.34 | 104.77 | 105.20 | 278,345 | -0.08(-0.08%) |
Jul 21, 2017 | 105.17 | 105.87 | 104.98 | 105.28 | 249,590 | -0.30(-0.28%) |
Jul 20, 2017 | 105.29 | 106.22 | 104.65 | 105.58 | 260,025 | -0.12(-0.11%) |
Jul 19, 2017 | 104.81 | 105.70 | 104.62 | 105.70 | 213,149 | +0.97(+0.93%) |
Jul 18, 2017 | 105.17 | 105.52 | 104.62 | 104.73 | 216,479 | -0.76(-0.72%) |
Jul 17, 2017 | 105.17 | 106.04 | 104.69 | 105.48 | 243,539 | +0.23(+0.22%) |
Jul 14, 2017 | 104.57 | 105.67 | 104.50 | 105.25 | 386,626 | +0.69(+0.66%) |
Jul 13, 2017 | 105.64 | 105.75 | 104.29 | 104.56 | 261,122 | -0.99(-0.94%) |
Jul 12, 2017 | 105.62 | 106.40 | 105.20 | 105.55 | 465,821 | +0.82(+0.78%) |
Jul 11, 2017 | 104.77 | 104.95 | 104.11 | 104.73 | 260,515 | -0.18(-0.18%) |
Jul 10, 2017 | 104.94 | 105.47 | 104.67 | 104.91 | 232,590 | -0.17(-0.17%) |
Jul 07, 2017 | 103.84 | 105.40 | 103.55 | 105.09 | 189,618 | +1.34(+1.30%) |
Jul 06, 2017 | 104.25 | 105.18 | 103.59 | 103.74 | 673,630 | -0.75(-0.71%) |
Jul 05, 2017 | 104.80 | 105.15 | 104.07 | 104.49 | 379,563 | -0.03(-0.03%) |
Jul 03, 2017 | 104.50 | 105.58 | 103.92 | 104.52 | 174,812 | +0.46(+0.44%) |
Jun 30, 2017 | 103.14 | 104.46 | 103.00 | 104.06 | 398,143 | +1.33(+1.29%) |
Jun 29, 2017 | 103.83 | 103.83 | 102.18 | 102.73 | 304,684 | -0.92(-0.89%) |
Jun 28, 2017 | 103.26 | 103.84 | 102.96 | 103.65 | 387,487 | +1.00(+0.98%) |
Jun 27, 2017 | 103.66 | 103.87 | 102.65 | 102.65 | 275,536 | -1.02(-0.99%) |
Jun 26, 2017 | 104.15 | 104.20 | 103.25 | 103.67 | 243,015 | -0.10(-0.10%) |
Jun 23, 2017 | 102.67 | 103.90 | 102.40 | 103.77 | 462,885 | +1.07(+1.04%) |
Jun 22, 2017 | 102.31 | 102.78 | 101.99 | 102.70 | 244,623 | +0.41(+0.40%) |
Jun 21, 2017 | 103.53 | 103.71 | 102.12 | 102.30 | 313,834 | -1.42(-1.37%) |
Jun 20, 2017 | 105.38 | 105.83 | 103.58 | 103.72 | 309,923 | -2.01(-1.90%) |
Jun 19, 2017 | 104.93 | 105.82 | 104.24 | 105.72 | 271,125 | +1.49(+1.43%) |
Jun 16, 2017 | 103.80 | 104.53 | 103.59 | 104.23 | 663,135 | +0.17(+0.16%) |
Jun 15, 2017 | 102.07 | 104.08 | 102.07 | 104.06 | 267,754 | +0.96(+0.93%) |
Jun 14, 2017 | 102.96 | 103.36 | 102.60 | 103.11 | 344,660 | +0.16(+0.15%) |
Jun 13, 2017 | 102.19 | 102.95 | 101.81 | 102.95 | 405,743 | +0.72(+0.70%) |
Jun 12, 2017 | 102.34 | 103.03 | 101.53 | 102.23 | 466,129 | +0.04(+0.04%) |
Jun 09, 2017 | 101.60 | 102.57 | 101.45 | 102.19 | 413,565 | +0.63(+0.63%) |
Jun 08, 2017 | 100.76 | 101.75 | 100.50 | 101.56 | 444,952 | +0.64(+0.64%) |
Jun 07, 2017 | 101.01 | 101.46 | 100.70 | 100.92 | 464,652 | +0.04(+0.04%) |
Jun 06, 2017 | 100.86 | 101.32 | 100.35 | 100.88 | 340,814 | -0.24(-0.24%) |
Jun 05, 2017 | 101.19 | 101.54 | 100.83 | 101.12 | 273,015 | -0.26(-0.25%) |
Jun 02, 2017 | 100.57 | 102.00 | 100.34 | 101.38 | 486,963 | +1.11(+1.11%) |