Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 107.07 | 108.85 | 107.07 | 108.80 | 396,951 | +2.00(+1.87%) |
Aug 30, 2017 | 106.21 | 107.39 | 105.94 | 106.80 | 347,542 | +0.37(+0.35%) |
Aug 29, 2017 | 105.86 | 106.64 | 105.66 | 106.43 | 469,149 | +0.62(+0.59%) |
Aug 28, 2017 | 105.27 | 106.44 | 105.10 | 105.81 | 346,540 | +0.78(+0.74%) |
Aug 25, 2017 | 105.33 | 106.19 | 104.97 | 105.03 | 428,326 | +0.04(+0.04%) |
Aug 24, 2017 | 103.82 | 105.42 | 103.52 | 104.99 | 266,400 | +1.33(+1.28%) |
Aug 23, 2017 | 103.65 | 104.90 | 103.42 | 103.66 | 569,025 | -0.32(-0.31%) |
Aug 22, 2017 | 101.37 | 104.09 | 101.18 | 103.98 | 406,203 | +2.77(+2.74%) |
Aug 21, 2017 | 99.97 | 101.39 | 99.83 | 101.21 | 315,300 | +1.23(+1.23%) |
Aug 18, 2017 | 99.43 | 100.42 | 98.90 | 99.98 | 321,047 | +0.27(+0.27%) |
Aug 17, 2017 | 99.29 | 100.63 | 98.42 | 99.71 | 439,360 | +0.33(+0.33%) |
Aug 16, 2017 | 99.04 | 100.00 | 99.01 | 99.38 | 299,842 | +0.80(+0.81%) |
Aug 15, 2017 | 98.25 | 99.19 | 97.97 | 98.58 | 210,665 | +0.43(+0.44%) |
Aug 14, 2017 | 98.31 | 98.52 | 96.83 | 98.15 | 264,797 | +0.18(+0.18%) |
Aug 11, 2017 | 96.38 | 99.04 | 96.20 | 97.97 | 499,107 | +1.25(+1.29%) |
Aug 10, 2017 | 98.28 | 98.89 | 96.64 | 96.72 | 653,010 | -1.64(-1.67%) |
Aug 09, 2017 | 97.66 | 98.93 | 94.15 | 98.36 | 529,181 | +0.00(+0.00%) |
Aug 08, 2017 | 99.60 | 100.68 | 98.19 | 98.36 | 447,724 | -1.24(-1.24%) |
Aug 07, 2017 | 99.60 | 99.90 | 98.90 | 99.60 | 372,703 | +0.07(+0.07%) |
Aug 04, 2017 | 99.87 | 99.97 | 99.20 | 99.53 | 208,349 | +0.03(+0.03%) |
Aug 03, 2017 | 99.25 | 99.67 | 98.81 | 99.50 | 310,583 | -0.03(-0.03%) |
Aug 02, 2017 | 99.11 | 99.86 | 98.59 | 99.53 | 227,611 | +0.66(+0.67%) |
Aug 01, 2017 | 98.84 | 98.97 | 97.72 | 98.87 | 344,921 | +0.67(+0.68%) |
Jul 31, 2017 | 97.76 | 98.56 | 97.49 | 98.20 | 347,162 | +0.67(+0.69%) |
Jul 28, 2017 | 98.42 | 98.73 | 96.08 | 97.53 | 445,634 | -0.91(-0.92%) |
Jul 27, 2017 | 99.61 | 99.81 | 98.21 | 98.44 | 317,448 | -1.00(-1.01%) |
Jul 26, 2017 | 100.30 | 100.67 | 99.16 | 99.44 | 367,745 | -0.75(-0.75%) |
Jul 25, 2017 | 101.57 | 101.70 | 99.96 | 100.19 | 442,827 | -1.53(-1.50%) |
Jul 24, 2017 | 101.16 | 102.10 | 101.05 | 101.72 | 172,453 | +0.56(+0.55%) |
Jul 21, 2017 | 101.03 | 101.83 | 100.57 | 101.16 | 137,343 | +0.06(+0.06%) |
Jul 20, 2017 | 100.46 | 101.25 | 100.31 | 101.10 | 173,680 | +0.97(+0.97%) |
Jul 19, 2017 | 100.15 | 100.46 | 99.07 | 100.13 | 220,500 | +0.44(+0.44%) |
Jul 18, 2017 | 100.75 | 100.75 | 99.33 | 99.69 | 226,562 | -1.01(-1.00%) |
Jul 17, 2017 | 100.88 | 101.52 | 100.26 | 100.70 | 158,196 | +0.14(+0.14%) |
Jul 14, 2017 | 100.82 | 101.24 | 100.28 | 100.56 | 160,733 | -0.09(-0.09%) |
Jul 13, 2017 | 100.22 | 100.98 | 98.55 | 100.65 | 263,670 | +0.68(+0.68%) |
Jul 12, 2017 | 99.86 | 101.03 | 98.07 | 99.97 | 247,857 | +0.58(+0.58%) |
Jul 11, 2017 | 99.28 | 100.52 | 99.05 | 99.39 | 233,412 | +0.14(+0.14%) |
Jul 10, 2017 | 100.13 | 100.19 | 98.72 | 99.25 | 316,786 | -1.00(-1.00%) |
Jul 07, 2017 | 99.86 | 100.50 | 99.79 | 100.25 | 224,675 | +0.99(+1.00%) |
Jul 06, 2017 | 100.53 | 100.85 | 99.16 | 99.26 | 316,326 | -1.97(-1.95%) |
Jul 05, 2017 | 101.24 | 101.81 | 100.69 | 101.23 | 309,771 | +0.17(+0.17%) |
Jul 03, 2017 | 101.61 | 101.61 | 100.62 | 101.06 | 136,100 | -0.09(-0.09%) |
Jun 30, 2017 | 101.89 | 101.89 | 100.73 | 101.15 | 288,042 | -0.39(-0.38%) |
Jun 29, 2017 | 101.50 | 102.32 | 100.78 | 101.54 | 384,771 | +0.34(+0.34%) |
Jun 28, 2017 | 100.34 | 101.69 | 100.24 | 101.20 | 197,836 | +1.30(+1.30%) |
Jun 27, 2017 | 100.64 | 101.27 | 99.59 | 99.90 | 302,828 | -0.73(-0.73%) |
Jun 26, 2017 | 100.49 | 101.20 | 99.60 | 100.63 | 205,515 | +0.34(+0.34%) |
Jun 23, 2017 | 100.35 | 100.98 | 99.95 | 100.29 | 434,152 | -0.12(-0.12%) |
Jun 22, 2017 | 99.62 | 101.23 | 98.92 | 100.41 | 417,719 | +0.95(+0.96%) |
Jun 21, 2017 | 99.25 | 99.82 | 98.97 | 99.46 | 423,537 | +0.36(+0.36%) |
Jun 20, 2017 | 97.54 | 99.50 | 97.07 | 99.10 | 612,332 | +1.35(+1.38%) |
Jun 19, 2017 | 96.00 | 97.92 | 95.98 | 97.75 | 343,576 | +1.99(+2.08%) |
Jun 16, 2017 | 95.46 | 95.83 | 95.14 | 95.76 | 525,918 | +0.61(+0.64%) |
Jun 15, 2017 | 94.21 | 95.16 | 94.14 | 95.15 | 231,032 | +0.35(+0.37%) |
Jun 14, 2017 | 94.56 | 94.96 | 93.96 | 94.80 | 331,520 | +0.66(+0.70%) |
Jun 13, 2017 | 93.95 | 94.64 | 93.71 | 94.14 | 189,799 | +0.61(+0.65%) |
Jun 12, 2017 | 94.12 | 94.39 | 92.67 | 93.53 | 298,033 | -0.70(-0.74%) |
Jun 09, 2017 | 95.32 | 95.83 | 94.03 | 94.23 | 539,882 | -0.96(-1.01%) |
Jun 08, 2017 | 93.40 | 95.41 | 93.10 | 95.19 | 391,836 | +1.69(+1.81%) |
Jun 07, 2017 | 93.18 | 93.89 | 92.82 | 93.50 | 228,160 | +0.43(+0.46%) |
Jun 06, 2017 | 93.59 | 93.65 | 92.55 | 93.07 | 254,634 | -0.54(-0.58%) |
Jun 05, 2017 | 93.63 | 94.00 | 93.00 | 93.61 | 170,993 | -0.11(-0.12%) |
Jun 02, 2017 | 93.75 | 94.07 | 93.29 | 93.72 | 195,598 | +0.27(+0.29%) |