Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 106.54 | 109.42 | 106.54 | 109.31 | 5,762,083 | +2.96(+2.78%) |
Aug 30, 2017 | 104.34 | 106.78 | 104.05 | 106.35 | 4,511,877 | +2.13(+2.05%) |
Aug 29, 2017 | 103.05 | 104.44 | 102.81 | 104.22 | 2,116,032 | +0.30(+0.29%) |
Aug 28, 2017 | 103.03 | 104.25 | 102.91 | 103.92 | 3,132,119 | +1.92(+1.88%) |
Aug 25, 2017 | 102.94 | 103.23 | 101.86 | 102.00 | 2,304,997 | -0.60(-0.58%) |
Aug 24, 2017 | 101.59 | 102.81 | 101.25 | 102.60 | 2,018,243 | +1.22(+1.20%) |
Aug 23, 2017 | 101.49 | 101.94 | 101.19 | 101.38 | 1,460,463 | -0.45(-0.44%) |
Aug 22, 2017 | 100.47 | 102.01 | 100.28 | 101.83 | 2,774,574 | +1.92(+1.92%) |
Aug 21, 2017 | 99.87 | 100.28 | 99.22 | 99.91 | 1,736,400 | +0.20(+0.20%) |
Aug 18, 2017 | 99.69 | 100.45 | 99.26 | 99.71 | 2,857,743 | -0.25(-0.25%) |
Aug 17, 2017 | 101.77 | 102.07 | 99.91 | 99.95 | 3,026,426 | -1.73(-1.70%) |
Aug 16, 2017 | 101.96 | 102.39 | 101.38 | 101.68 | 1,893,452 | +0.25(+0.25%) |
Aug 15, 2017 | 101.66 | 102.09 | 101.22 | 101.43 | 1,674,452 | -0.09(-0.09%) |
Aug 14, 2017 | 101.08 | 101.73 | 101.03 | 101.52 | 1,627,359 | +1.04(+1.03%) |
Aug 11, 2017 | 99.90 | 100.91 | 99.70 | 100.48 | 3,524,455 | +0.64(+0.64%) |
Aug 10, 2017 | 102.32 | 102.38 | 99.73 | 99.84 | 5,066,157 | -2.90(-2.82%) |
Aug 09, 2017 | 102.27 | 103.36 | 102.09 | 102.74 | 2,601,665 | -0.33(-0.32%) |
Aug 08, 2017 | 103.84 | 104.36 | 102.75 | 103.06 | 1,958,174 | -0.98(-0.94%) |
Aug 07, 2017 | 103.50 | 104.24 | 103.11 | 104.04 | 1,641,694 | +0.55(+0.54%) |
Aug 04, 2017 | 103.15 | 102.58 | 103.49 | 2,076,147 | +0.34(+0.33%) | |
Aug 03, 2017 | 104.20 | 104.28 | 102.97 | 103.15 | 2,399,913 | -0.82(-0.79%) |
Aug 02, 2017 | 103.92 | 104.27 | 102.77 | 103.97 | 2,081,679 | +0.42(+0.40%) |
Aug 01, 2017 | 105.06 | 105.06 | 103.15 | 103.55 | 2,882,164 | -1.09(-1.04%) |
Jul 31, 2017 | 105.41 | 105.77 | 104.54 | 104.64 | 1,973,245 | -0.89(-0.85%) |
Jul 28, 2017 | 104.39 | 105.78 | 104.23 | 105.53 | 2,232,889 | +0.67(+0.64%) |
Jul 27, 2017 | 107.81 | 107.84 | 104.10 | 104.87 | 5,641,659 | -2.00(-1.88%) |
Jul 26, 2017 | 106.44 | 107.12 | 105.95 | 106.87 | 2,325,743 | +0.69(+0.65%) |
Jul 25, 2017 | 108.16 | 108.18 | 105.85 | 106.19 | 5,076,937 | -1.16(-1.08%) |
Jul 24, 2017 | 106.57 | 107.39 | 105.94 | 107.34 | 3,152,233 | +0.81(+0.76%) |
Jul 21, 2017 | 105.85 | 106.67 | 105.64 | 106.54 | 3,937,373 | +0.64(+0.61%) |
Jul 20, 2017 | 105.25 | 106.45 | 105.01 | 105.89 | 4,179,558 | +1.08(+1.03%) |
Jul 19, 2017 | 104.62 | 105.59 | 104.44 | 104.81 | 3,137,437 | +1.47(+1.42%) |
Jul 18, 2017 | 103.31 | 103.43 | 102.53 | 103.34 | 2,277,024 | +0.02(+0.02%) |
Jul 17, 2017 | 103.98 | 104.46 | 103.27 | 103.32 | 2,450,760 | -0.44(-0.42%) |
Jul 14, 2017 | 103.89 | 104.37 | 103.53 | 103.76 | 2,487,510 | +0.00(+0.00%) |
Jul 13, 2017 | 103.20 | 104.32 | 101.84 | 103.76 | 6,200,354 | +0.79(+0.76%) |
Jul 12, 2017 | 103.16 | 103.17 | 102.44 | 102.97 | 3,378,299 | +0.66(+0.64%) |
Jul 11, 2017 | 102.10 | 102.53 | 101.42 | 102.31 | 3,283,081 | +0.68(+0.67%) |
Jul 10, 2017 | 102.62 | 102.67 | 101.16 | 101.64 | 1,953,118 | -0.83(-0.81%) |
Jul 07, 2017 | 102.62 | 102.84 | 101.92 | 102.46 | 2,306,699 | +0.66(+0.65%) |
Jul 06, 2017 | 102.72 | 103.16 | 101.29 | 101.80 | 3,352,128 | -1.59(-1.53%) |
Jul 05, 2017 | 102.39 | 103.68 | 101.79 | 103.39 | 4,599,843 | +1.42(+1.40%) |
Jul 03, 2017 | 102.28 | 102.83 | 101.18 | 101.97 | 1,591,344 | +0.29(+0.28%) |
Jun 30, 2017 | 102.70 | 102.89 | 101.44 | 101.68 | 2,185,460 | -0.75(-0.73%) |
Jun 29, 2017 | 103.95 | 103.97 | 101.23 | 102.43 | 4,468,141 | -1.48(-1.43%) |
Jun 28, 2017 | 102.35 | 104.17 | 101.81 | 103.91 | 5,010,135 | +1.96(+1.93%) |
Jun 27, 2017 | 104.56 | 104.77 | 101.82 | 101.95 | 5,744,680 | -2.88(-2.74%) |
Jun 26, 2017 | 105.37 | 105.53 | 104.11 | 104.82 | 4,739,144 | -0.34(-0.32%) |
Jun 23, 2017 | 105.33 | 103.64 | 105.16 | 8,002,015 | +0.21(+0.20%) | |
Jun 22, 2017 | 104.27 | 106.05 | 103.95 | 104.95 | 11,707,987 | +1.31(+1.27%) |
Jun 21, 2017 | 100.56 | 103.71 | 100.21 | 103.64 | 15,518,188 | +4.10(+4.12%) |
Jun 20, 2017 | 98.50 | 101.02 | 98.29 | 99.54 | 11,850,379 | +1.25(+1.27%) |
Jun 19, 2017 | 96.63 | 98.68 | 96.29 | 98.29 | 3,629,784 | +2.31(+2.41%) |
Jun 16, 2017 | 96.15 | 96.31 | 95.25 | 95.98 | 2,280,058 | -0.35(-0.36%) |
Jun 15, 2017 | 96.66 | 96.70 | 95.47 | 96.33 | 5,743,651 | -0.75(-0.77%) |
Jun 14, 2017 | 96.78 | 97.71 | 96.33 | 97.08 | 3,230,342 | +0.54(+0.56%) |
Jun 13, 2017 | 96.50 | 96.63 | 95.74 | 96.53 | 2,472,166 | +0.39(+0.41%) |
Jun 12, 2017 | 95.95 | 97.01 | 95.43 | 96.14 | 3,931,298 | -0.29(-0.30%) |
Jun 09, 2017 | 96.70 | 97.88 | 95.95 | 96.43 | 3,839,747 | -0.21(-0.22%) |
Jun 08, 2017 | 96.00 | 96.98 | 95.91 | 96.64 | 1,761,734 | +0.58(+0.60%) |
Jun 07, 2017 | 96.15 | 96.53 | 95.59 | 96.06 | 1,426,480 | +0.06(+0.06%) |
Jun 06, 2017 | 96.09 | 96.72 | 95.77 | 96.00 | 1,411,889 | -0.44(-0.46%) |
Jun 05, 2017 | 97.23 | 97.40 | 95.65 | 96.44 | 2,778,682 | -0.54(-0.55%) |
Jun 02, 2017 | 95.74 | 97.26 | 95.64 | 96.98 | 3,633,566 | +1.61(+1.68%) |