Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 105.00 | 107.32 | 105.00 | 105.82 | 239,715 | +0.78(+0.74%) |
Aug 30, 2017 | 105.32 | 105.96 | 103.49 | 105.04 | 219,025 | +0.07(+0.07%) |
Aug 29, 2017 | 99.80 | 106.27 | 99.20 | 104.97 | 284,853 | +3.77(+3.73%) |
Aug 28, 2017 | 101.02 | 101.40 | 99.13 | 101.20 | 183,269 | +0.14(+0.14%) |
Aug 25, 2017 | 103.53 | 103.81 | 100.94 | 101.06 | 180,865 | -1.89(-1.84%) |
Aug 24, 2017 | 101.14 | 103.83 | 100.50 | 102.95 | 166,420 | +1.71(+1.69%) |
Aug 23, 2017 | 98.93 | 102.88 | 98.93 | 101.24 | 195,536 | +1.62(+1.63%) |
Aug 22, 2017 | 98.45 | 100.63 | 98.45 | 99.62 | 224,481 | +0.87(+0.88%) |
Aug 21, 2017 | 100.00 | 101.93 | 97.86 | 98.75 | 246,457 | -1.17(-1.17%) |
Aug 18, 2017 | 101.10 | 101.47 | 98.30 | 99.92 | 337,185 | -1.59(-1.57%) |
Aug 17, 2017 | 103.82 | 103.82 | 101.00 | 101.51 | 365,293 | -1.36(-1.32%) |
Aug 16, 2017 | 102.46 | 103.21 | 101.16 | 102.87 | 179,047 | +0.42(+0.41%) |
Aug 15, 2017 | 102.37 | 103.33 | 101.75 | 102.45 | 188,833 | +0.13(+0.13%) |
Aug 14, 2017 | 101.99 | 102.85 | 101.38 | 102.32 | 209,688 | +0.57(+0.56%) |
Aug 11, 2017 | 102.25 | 103.00 | 101.34 | 101.75 | 218,738 | -0.49(-0.48%) |
Aug 10, 2017 | 100.58 | 102.76 | 99.67 | 102.24 | 611,478 | +1.72(+1.71%) |
Aug 09, 2017 | 106.32 | 106.67 | 99.91 | 100.52 | 645,093 | -7.07(-6.57%) |
Aug 08, 2017 | 110.48 | 111.00 | 105.07 | 107.59 | 1,133,071 | -7.51(-6.52%) |
Aug 07, 2017 | 120.81 | 122.45 | 114.22 | 115.10 | 696,206 | -2.51(-2.13%) |
Aug 04, 2017 | 118.12 | 114.25 | 117.61 | 631,565 | +6.66(+6.00%) | |
Aug 03, 2017 | 112.58 | 114.78 | 110.49 | 110.95 | 248,309 | -1.20(-1.07%) |
Aug 02, 2017 | 110.41 | 114.24 | 109.63 | 112.15 | 218,295 | +1.32(+1.19%) |
Aug 01, 2017 | 112.17 | 112.25 | 107.93 | 110.83 | 319,322 | -0.95(-0.85%) |
Jul 31, 2017 | 117.22 | 117.29 | 110.62 | 111.78 | 379,702 | -5.43(-4.63%) |
Jul 28, 2017 | 116.58 | 117.41 | 116.00 | 117.21 | 250,790 | +0.38(+0.33%) |
Jul 27, 2017 | 115.96 | 117.81 | 115.20 | 116.83 | 379,620 | +1.00(+0.86%) |
Jul 26, 2017 | 115.83 | 116.08 | 114.97 | 115.83 | 376,126 | +0.28(+0.24%) |
Jul 25, 2017 | 115.98 | 116.49 | 114.60 | 115.55 | 201,018 | +0.34(+0.30%) |
Jul 24, 2017 | 115.35 | 115.70 | 114.33 | 115.21 | 222,523 | +0.29(+0.25%) |
Jul 21, 2017 | 114.65 | 115.74 | 113.06 | 114.92 | 188,967 | +0.43(+0.38%) |
Jul 20, 2017 | 112.82 | 115.49 | 112.00 | 114.49 | 364,772 | +2.06(+1.83%) |
Jul 19, 2017 | 108.92 | 112.89 | 108.79 | 112.43 | 412,982 | +4.01(+3.70%) |
Jul 18, 2017 | 106.32 | 109.39 | 105.84 | 108.42 | 314,285 | +2.09(+1.97%) |
Jul 17, 2017 | 106.22 | 107.83 | 105.50 | 106.33 | 209,752 | +0.18(+0.17%) |
Jul 14, 2017 | 106.98 | 108.00 | 106.11 | 106.15 | 183,985 | -0.52(-0.49%) |
Jul 13, 2017 | 106.56 | 108.16 | 105.56 | 106.67 | 272,001 | +0.24(+0.23%) |
Jul 12, 2017 | 107.38 | 107.98 | 104.64 | 106.43 | 253,012 | -0.13(-0.12%) |
Jul 11, 2017 | 100.25 | 108.40 | 100.25 | 106.56 | 458,773 | +6.46(+6.45%) |
Jul 10, 2017 | 102.56 | 103.10 | 99.01 | 100.10 | 325,114 | -1.98(-1.94%) |
Jul 07, 2017 | 100.04 | 102.19 | 99.75 | 102.08 | 194,532 | +1.89(+1.89%) |
Jul 06, 2017 | 103.32 | 103.79 | 99.69 | 100.19 | 322,115 | -3.14(-3.04%) |
Jul 05, 2017 | 100.75 | 104.22 | 100.75 | 103.33 | 368,705 | +2.59(+2.57%) |
Jul 03, 2017 | 100.52 | 101.10 | 99.51 | 100.74 | 132,191 | +0.49(+0.49%) |
Jun 30, 2017 | 99.86 | 101.05 | 99.20 | 100.25 | 139,482 | +0.37(+0.37%) |
Jun 29, 2017 | 97.30 | 100.05 | 97.23 | 99.88 | 212,043 | +2.55(+2.62%) |
Jun 28, 2017 | 98.03 | 98.60 | 95.65 | 97.33 | 250,873 | -0.24(-0.25%) |
Jun 27, 2017 | 102.72 | 102.72 | 97.50 | 97.57 | 292,528 | -5.47(-5.31%) |
Jun 26, 2017 | 104.55 | 104.60 | 101.62 | 103.04 | 210,389 | -0.77(-0.74%) |
Jun 23, 2017 | 104.06 | 101.77 | 103.81 | 167,963 | +0.90(+0.87%) | |
Jun 22, 2017 | 104.76 | 105.50 | 102.45 | 102.91 | 265,830 | -1.81(-1.73%) |
Jun 21, 2017 | 104.98 | 107.58 | 102.31 | 104.72 | 327,279 | +0.49(+0.47%) |
Jun 20, 2017 | 101.24 | 105.88 | 101.24 | 104.23 | 379,030 | +3.01(+2.97%) |
Jun 19, 2017 | 98.47 | 101.33 | 97.81 | 101.22 | 222,696 | +3.49(+3.57%) |
Jun 16, 2017 | 97.11 | 98.06 | 96.12 | 97.73 | 203,868 | +0.64(+0.66%) |
Jun 15, 2017 | 98.22 | 98.92 | 96.69 | 97.09 | 153,907 | -1.72(-1.74%) |
Jun 14, 2017 | 99.94 | 101.34 | 98.51 | 98.81 | 239,298 | -0.89(-0.89%) |
Jun 13, 2017 | 97.00 | 100.57 | 96.93 | 99.70 | 296,905 | +2.74(+2.83%) |
Jun 12, 2017 | 94.52 | 97.19 | 94.04 | 96.96 | 283,124 | +1.97(+2.07%) |
Jun 09, 2017 | 93.91 | 96.86 | 93.38 | 94.99 | 240,333 | +0.85(+0.90%) |
Jun 08, 2017 | 97.45 | 97.96 | 92.65 | 94.14 | 349,965 | -3.28(-3.37%) |
Jun 07, 2017 | 97.28 | 98.18 | 96.41 | 97.42 | 215,363 | +0.04(+0.04%) |
Jun 06, 2017 | 98.95 | 99.80 | 96.84 | 97.38 | 194,049 | -2.27(-2.28%) |
Jun 05, 2017 | 101.09 | 101.40 | 98.15 | 99.65 | 132,693 | -2.11(-2.07%) |
Jun 02, 2017 | 100.43 | 102.22 | 100.12 | 101.76 | 166,271 | +1.15(+1.14%) |