Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.27 | 72.44 | 71.86 | 72.27 | 74,639 | +0.48(+0.66%) |
Aug 30, 2017 | 72.54 | 72.71 | 71.28 | 71.79 | 69,887 | -0.68(-0.94%) |
Aug 29, 2017 | 72.54 | 73.36 | 71.52 | 72.47 | 97,839 | -0.54(-0.75%) |
Aug 28, 2017 | 77.65 | 78.40 | 72.23 | 73.02 | 175,796 | -4.16(-5.38%) |
Aug 25, 2017 | 85.35 | 87.80 | 76.83 | 77.17 | 294,579 | -32.08(-29.36%) |
Aug 24, 2017 | 109.32 | 109.53 | 108.30 | 109.25 | 26,357 | +0.95(+0.88%) |
Aug 23, 2017 | 108.98 | 109.73 | 107.69 | 108.30 | 20,096 | -0.95(-0.87%) |
Aug 22, 2017 | 108.03 | 109.39 | 108.03 | 109.25 | 13,666 | +1.36(+1.26%) |
Aug 21, 2017 | 108.64 | 109.39 | 107.76 | 107.89 | 12,137 | -0.61(-0.56%) |
Aug 18, 2017 | 106.46 | 110.14 | 106.36 | 108.50 | 23,060 | +0.82(+0.76%) |
Aug 17, 2017 | 109.87 | 111.00 | 107.21 | 107.69 | 17,715 | -2.18(-1.98%) |
Aug 16, 2017 | 111.91 | 112.32 | 108.96 | 109.87 | 12,575 | -2.11(-1.89%) |
Aug 15, 2017 | 110.34 | 112.46 | 109.94 | 111.98 | 19,222 | +2.04(+1.86%) |
Aug 14, 2017 | 109.25 | 110.00 | 109.05 | 109.94 | 12,590 | +1.70(+1.57%) |
Aug 11, 2017 | 109.46 | 110.28 | 107.55 | 108.23 | 41,549 | -1.23(-1.12%) |
Aug 10, 2017 | 109.39 | 110.07 | 108.64 | 109.46 | 12,582 | +0.14(+0.12%) |
Aug 09, 2017 | 110.14 | 110.21 | 108.64 | 109.32 | 29,719 | -0.75(-0.68%) |
Aug 08, 2017 | 109.12 | 112.25 | 108.98 | 110.07 | 18,813 | +0.55(+0.50%) |
Aug 07, 2017 | 110.21 | 110.82 | 108.78 | 109.53 | 13,142 | -0.61(-0.56%) |
Aug 04, 2017 | 110.82 | 111.16 | 109.25 | 110.14 | 14,723 | +0.07(+0.06%) |
Aug 03, 2017 | 111.30 | 112.52 | 109.53 | 110.07 | 23,321 | -1.70(-1.52%) |
Aug 02, 2017 | 116.00 | 116.00 | 108.44 | 111.78 | 15,726 | -4.56(-3.92%) |
Aug 01, 2017 | 115.52 | 116.47 | 113.48 | 116.34 | 21,519 | +1.36(+1.18%) |
Jul 31, 2017 | 109.12 | 115.25 | 107.82 | 114.98 | 45,535 | +9.13(+8.62%) |
Jul 28, 2017 | 104.69 | 106.53 | 104.56 | 105.85 | 19,567 | +1.16(+1.11%) |
Jul 27, 2017 | 105.85 | 105.98 | 104.01 | 104.69 | 13,427 | -0.88(-0.84%) |
Jul 26, 2017 | 105.98 | 106.94 | 104.83 | 105.58 | 31,639 | -0.14(-0.13%) |
Jul 25, 2017 | 104.76 | 105.92 | 104.35 | 105.71 | 14,152 | +1.84(+1.77%) |
Jul 24, 2017 | 104.21 | 105.92 | 103.12 | 103.87 | 18,930 | -0.07(-0.07%) |
Jul 21, 2017 | 105.98 | 106.12 | 103.81 | 103.94 | 25,284 | -1.43(-1.36%) |
Jul 20, 2017 | 103.87 | 105.85 | 103.87 | 105.37 | 18,046 | +1.91(+1.84%) |
Jul 19, 2017 | 105.17 | 105.44 | 103.19 | 103.47 | 15,207 | -1.29(-1.24%) |
Jul 18, 2017 | 105.44 | 105.85 | 104.15 | 104.76 | 13,480 | -0.89(-0.84%) |
Jul 17, 2017 | 105.98 | 106.33 | 105.03 | 105.64 | 19,395 | +0.00(+0.00%) |
Jul 14, 2017 | 105.17 | 106.67 | 104.76 | 105.64 | 16,182 | +0.14(+0.13%) |
Jul 13, 2017 | 104.76 | 105.98 | 102.73 | 105.51 | 14,075 | +0.95(+0.91%) |
Jul 12, 2017 | 104.56 | 106.26 | 103.26 | 104.56 | 12,540 | +1.09(+1.05%) |
Jul 11, 2017 | 104.01 | 104.01 | 102.10 | 103.47 | 15,890 | -0.20(-0.20%) |
Jul 10, 2017 | 104.15 | 105.44 | 103.40 | 103.67 | 13,087 | -0.61(-0.59%) |
Jul 07, 2017 | 103.19 | 104.42 | 102.44 | 104.28 | 11,967 | +1.63(+1.59%) |
Jul 06, 2017 | 105.30 | 105.30 | 102.10 | 102.65 | 23,496 | -3.27(-3.09%) |
Jul 05, 2017 | 108.10 | 108.10 | 104.56 | 105.92 | 27,954 | -2.18(-2.02%) |
Jul 03, 2017 | 105.44 | 108.85 | 105.44 | 108.10 | 18,186 | +2.86(+2.72%) |
Jun 30, 2017 | 105.17 | 105.78 | 102.85 | 105.24 | 21,905 | +0.48(+0.46%) |
Jun 29, 2017 | 104.15 | 105.24 | 102.65 | 104.76 | 28,297 | +1.02(+0.99%) |
Jun 28, 2017 | 101.97 | 104.69 | 100.94 | 103.74 | 28,842 | +2.18(+2.15%) |
Jun 27, 2017 | 107.89 | 107.89 | 101.56 | 101.56 | 29,299 | -6.47(-5.99%) |
Jun 26, 2017 | 105.17 | 108.50 | 105.03 | 108.03 | 33,383 | +3.13(+2.99%) |
Jun 23, 2017 | 105.24 | 104.89 | 145,088 | +2.11(+2.05%) | ||
Jun 22, 2017 | 101.28 | 103.53 | 101.15 | 102.78 | 19,224 | +1.50(+1.48%) |
Jun 21, 2017 | 102.31 | 103.19 | 100.26 | 101.28 | 14,431 | -0.82(-0.80%) |
Jun 20, 2017 | 101.63 | 102.99 | 100.47 | 102.10 | 17,735 | +0.14(+0.13%) |
Jun 19, 2017 | 99.72 | 102.10 | 99.04 | 101.97 | 30,478 | +3.06(+3.10%) |
Jun 16, 2017 | 99.45 | 99.92 | 97.33 | 98.90 | 43,369 | -1.63(-1.63%) |
Jun 15, 2017 | 100.67 | 102.20 | 99.85 | 100.54 | 13,228 | -0.95(-0.94%) |
Jun 14, 2017 | 103.06 | 103.06 | 99.79 | 101.49 | 18,848 | -1.43(-1.39%) |
Jun 13, 2017 | 102.31 | 104.04 | 101.28 | 102.92 | 19,992 | +0.75(+0.73%) |
Jun 12, 2017 | 102.03 | 104.83 | 101.69 | 102.17 | 25,582 | +0.21(+0.20%) |
Jun 09, 2017 | 100.54 | 102.17 | 98.77 | 101.97 | 33,893 | +1.70(+1.70%) |
Jun 08, 2017 | 99.24 | 100.54 | 98.83 | 100.26 | 19,521 | +1.16(+1.17%) |
Jun 07, 2017 | 98.97 | 100.67 | 98.56 | 99.11 | 17,778 | +0.65(+0.66%) |
Jun 06, 2017 | 98.05 | 98.87 | 96.70 | 98.46 | 15,319 | -0.20(-0.21%) |
Jun 05, 2017 | 99.75 | 100.22 | 98.46 | 98.66 | 17,181 | -1.36(-1.36%) |
Jun 02, 2017 | 98.73 | 101.44 | 98.73 | 100.02 | 19,987 | +1.36(+1.37%) |