Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 106.55 | 108.20 | 106.55 | 108.04 | 196,801 | +1.63(+1.53%) |
Aug 30, 2017 | 106.22 | 106.76 | 105.64 | 106.41 | 111,520 | +0.35(+0.33%) |
Aug 29, 2017 | 105.57 | 106.29 | 105.09 | 106.06 | 169,412 | +0.02(+0.02%) |
Aug 28, 2017 | 106.40 | 106.40 | 104.90 | 106.04 | 233,844 | -0.22(-0.21%) |
Aug 25, 2017 | 106.24 | 107.01 | 106.01 | 106.27 | 234,292 | +0.30(+0.28%) |
Aug 24, 2017 | 106.23 | 106.40 | 105.76 | 105.97 | 147,424 | -0.17(-0.16%) |
Aug 23, 2017 | 106.73 | 107.08 | 105.94 | 106.14 | 188,846 | -1.20(-1.12%) |
Aug 22, 2017 | 106.32 | 107.34 | 106.22 | 107.34 | 113,952 | +1.15(+1.09%) |
Aug 21, 2017 | 106.11 | 106.39 | 105.72 | 106.19 | 122,651 | -0.51(-0.48%) |
Aug 18, 2017 | 109.86 | 109.86 | 106.62 | 106.70 | 526,657 | -3.28(-2.98%) |
Aug 17, 2017 | 110.54 | 110.90 | 109.67 | 109.98 | 635,939 | -0.56(-0.51%) |
Aug 16, 2017 | 110.57 | 110.99 | 110.43 | 110.54 | 233,591 | +0.02(+0.02%) |
Aug 15, 2017 | 109.96 | 110.87 | 109.62 | 110.52 | 249,859 | +0.69(+0.63%) |
Aug 14, 2017 | 108.56 | 110.28 | 108.56 | 109.83 | 279,122 | +1.62(+1.50%) |
Aug 11, 2017 | 107.47 | 108.45 | 107.47 | 108.21 | 538,821 | +0.69(+0.64%) |
Aug 10, 2017 | 107.89 | 108.25 | 106.73 | 107.53 | 287,551 | -0.84(-0.78%) |
Aug 09, 2017 | 108.00 | 108.45 | 107.12 | 108.37 | 288,277 | +0.09(+0.08%) |
Aug 08, 2017 | 109.88 | 110.30 | 108.17 | 108.28 | 213,048 | -1.63(-1.48%) |
Aug 07, 2017 | 109.82 | 110.13 | 108.97 | 109.91 | 260,087 | -0.11(-0.10%) |
Aug 04, 2017 | 110.37 | 110.54 | 108.74 | 110.02 | 442,455 | +0.00(+0.00%) |
Aug 03, 2017 | 107.95 | 110.74 | 107.25 | 110.02 | 1,115,349 | +3.14(+2.94%) |
Aug 02, 2017 | 108.34 | 108.34 | 105.66 | 106.88 | 319,035 | -1.45(-1.34%) |
Aug 01, 2017 | 107.91 | 108.47 | 107.32 | 108.33 | 289,458 | +0.95(+0.88%) |
Jul 31, 2017 | 107.81 | 108.04 | 106.95 | 107.38 | 236,126 | -0.12(-0.11%) |
Jul 28, 2017 | 108.44 | 108.67 | 107.19 | 107.50 | 268,384 | -0.93(-0.86%) |
Jul 27, 2017 | 108.50 | 108.60 | 107.74 | 108.43 | 1,139,307 | -0.34(-0.31%) |
Jul 26, 2017 | 108.29 | 109.11 | 107.78 | 108.77 | 188,340 | +0.47(+0.44%) |
Jul 25, 2017 | 108.58 | 108.93 | 107.75 | 108.29 | 347,039 | +0.10(+0.09%) |
Jul 24, 2017 | 107.63 | 108.38 | 107.05 | 108.19 | 154,196 | +0.45(+0.41%) |
Jul 21, 2017 | 107.27 | 107.97 | 106.96 | 107.75 | 249,351 | +0.76(+0.71%) |
Jul 20, 2017 | 107.13 | 105.55 | 106.99 | 255,300 | +0.16(+0.15%) | |
Jul 19, 2017 | 105.62 | 107.13 | 105.26 | 106.84 | 364,569 | +1.55(+1.47%) |
Jul 18, 2017 | 105.64 | 106.01 | 105.22 | 105.29 | 260,466 | -0.60(-0.57%) |
Jul 17, 2017 | 105.31 | 106.16 | 104.83 | 105.89 | 327,945 | +0.58(+0.55%) |
Jul 14, 2017 | 104.63 | 105.70 | 104.54 | 105.31 | 123,555 | +0.68(+0.65%) |
Jul 13, 2017 | 104.67 | 105.03 | 103.81 | 104.63 | 210,808 | +0.18(+0.18%) |
Jul 12, 2017 | 104.73 | 105.04 | 104.39 | 104.44 | 269,680 | +0.27(+0.26%) |
Jul 11, 2017 | 104.41 | 104.55 | 103.58 | 104.17 | 320,665 | -0.25(-0.24%) |
Jul 10, 2017 | 103.13 | 104.47 | 102.55 | 104.42 | 328,210 | +1.42(+1.37%) |
Jul 07, 2017 | 102.13 | 103.12 | 101.87 | 103.01 | 297,739 | +0.87(+0.85%) |
Jul 06, 2017 | 103.89 | 103.94 | 101.84 | 102.14 | 447,045 | -1.78(-1.72%) |
Jul 05, 2017 | 104.27 | 105.21 | 103.64 | 103.92 | 358,866 | -0.36(-0.34%) |
Jul 03, 2017 | 105.06 | 105.13 | 103.77 | 104.28 | 165,580 | -0.57(-0.55%) |
Jun 30, 2017 | 104.97 | 105.40 | 104.47 | 104.85 | 526,689 | +0.51(+0.49%) |
Jun 29, 2017 | 104.39 | 104.88 | 103.62 | 104.34 | 760,986 | +0.37(+0.35%) |
Jun 28, 2017 | 101.83 | 104.09 | 101.41 | 103.97 | 493,482 | +2.69(+2.65%) |
Jun 27, 2017 | 100.18 | 101.61 | 99.93 | 101.28 | 441,885 | +1.23(+1.23%) |
Jun 26, 2017 | 99.25 | 100.18 | 98.08 | 100.05 | 929,912 | +0.93(+0.94%) |
Jun 23, 2017 | 99.66 | 99.92 | 98.99 | 99.12 | 339,498 | -0.43(-0.43%) |
Jun 22, 2017 | 101.00 | 101.00 | 99.46 | 99.55 | 362,576 | -1.46(-1.45%) |
Jun 21, 2017 | 102.04 | 102.65 | 100.21 | 101.01 | 357,731 | -0.94(-0.92%) |
Jun 20, 2017 | 103.51 | 103.51 | 101.81 | 101.95 | 152,097 | -1.39(-1.34%) |
Jun 19, 2017 | 102.77 | 103.68 | 102.52 | 103.34 | 516,204 | +0.67(+0.65%) |
Jun 16, 2017 | 102.28 | 102.77 | 101.65 | 102.67 | 455,514 | +0.37(+0.36%) |
Jun 15, 2017 | 101.85 | 102.50 | 101.63 | 102.30 | 269,562 | -0.10(-0.09%) |
Jun 14, 2017 | 102.56 | 103.19 | 101.64 | 102.40 | 432,969 | +0.07(+0.07%) |
Jun 13, 2017 | 102.45 | 103.35 | 101.89 | 102.33 | 314,077 | +0.36(+0.35%) |
Jun 12, 2017 | 100.84 | 102.22 | 100.84 | 101.97 | 566,763 | +1.06(+1.05%) |
Jun 09, 2017 | 100.80 | 101.50 | 100.04 | 100.91 | 440,875 | +0.18(+0.18%) |
Jun 08, 2017 | 100.86 | 100.91 | 99.54 | 100.73 | 559,356 | -0.16(-0.16%) |
Jun 07, 2017 | 103.05 | 103.05 | 100.80 | 100.89 | 414,551 | -2.06(-2.00%) |
Jun 06, 2017 | 102.49 | 103.03 | 101.57 | 102.95 | 623,660 | +0.29(+0.28%) |
Jun 05, 2017 | 101.74 | 102.99 | 101.43 | 102.66 | 270,417 | +0.56(+0.55%) |
Jun 02, 2017 | 103.88 | 103.88 | 102.05 | 102.10 | 252,673 | -1.90(-1.83%) |