Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 100.57 | 101.02 | 100.29 | 100.57 | 5,199,939 | +0.33(+0.33%) |
Aug 30, 2017 | 100.74 | 100.75 | 100.14 | 100.24 | 3,890,917 | -0.41(-0.40%) |
Aug 29, 2017 | 99.92 | 100.85 | 99.78 | 100.65 | 4,277,850 | +0.44(+0.44%) |
Aug 28, 2017 | 101.33 | 101.65 | 100.12 | 100.21 | 7,301,907 | -0.86(-0.86%) |
Aug 25, 2017 | 100.76 | 101.39 | 100.73 | 101.07 | 4,085,646 | +0.56(+0.56%) |
Aug 24, 2017 | 100.20 | 101.03 | 100.03 | 100.51 | 5,107,863 | +0.56(+0.56%) |
Aug 23, 2017 | 98.94 | 100.59 | 98.92 | 99.95 | 5,756,833 | +0.79(+0.80%) |
Aug 22, 2017 | 98.89 | 99.25 | 98.71 | 99.15 | 3,618,407 | +0.48(+0.48%) |
Aug 21, 2017 | 98.16 | 98.74 | 97.83 | 98.68 | 4,537,598 | +0.44(+0.45%) |
Aug 18, 2017 | 99.06 | 99.25 | 98.15 | 98.23 | 5,905,726 | -0.70(-0.71%) |
Aug 17, 2017 | 100.22 | 100.48 | 98.94 | 98.94 | 6,288,427 | -1.27(-1.26%) |
Aug 16, 2017 | 99.70 | 100.49 | 99.58 | 100.20 | 4,675,353 | +0.30(+0.30%) |
Aug 15, 2017 | 100.24 | 100.79 | 98.85 | 99.90 | 6,657,796 | -0.18(-0.18%) |
Aug 14, 2017 | 99.85 | 100.38 | 99.81 | 100.08 | 3,197,115 | +0.34(+0.34%) |
Aug 11, 2017 | 100.17 | 100.27 | 99.51 | 99.74 | 4,272,610 | +0.00(+0.00%) |
Aug 10, 2017 | 99.60 | 100.14 | 99.31 | 99.74 | 6,435,571 | +0.05(+0.05%) |
Aug 09, 2017 | 99.67 | 99.87 | 99.28 | 99.69 | 4,160,753 | -0.24(-0.24%) |
Aug 08, 2017 | 99.85 | 100.38 | 99.85 | 99.93 | 4,689,904 | +0.10(+0.10%) |
Aug 07, 2017 | 100.89 | 100.96 | 99.33 | 99.83 | 6,636,757 | -1.18(-1.16%) |
Aug 04, 2017 | 100.89 | 101.17 | 100.48 | 101.00 | 3,663,902 | +0.15(+0.15%) |
Aug 03, 2017 | 100.50 | 101.13 | 100.50 | 100.85 | 4,362,094 | +0.34(+0.34%) |
Aug 02, 2017 | 100.98 | 101.09 | 100.35 | 100.51 | 5,087,180 | -0.59(-0.58%) |
Aug 01, 2017 | 100.89 | 101.36 | 100.70 | 101.10 | 4,626,693 | +0.44(+0.44%) |
Jul 31, 2017 | 100.46 | 100.84 | 100.32 | 100.66 | 6,259,643 | +0.27(+0.26%) |
Jul 28, 2017 | 100.76 | 100.92 | 100.09 | 100.40 | 4,390,292 | -0.54(-0.54%) |
Jul 27, 2017 | 100.89 | 101.16 | 99.95 | 100.94 | 9,241,732 | -0.20(-0.20%) |
Jul 26, 2017 | 101.78 | 101.91 | 100.52 | 101.14 | 5,651,398 | -0.58(-0.57%) |
Jul 25, 2017 | 101.99 | 102.63 | 101.61 | 101.72 | 6,048,801 | +0.14(+0.14%) |
Jul 24, 2017 | 102.28 | 102.31 | 101.45 | 101.58 | 5,572,331 | -0.76(-0.74%) |
Jul 21, 2017 | 102.69 | 102.86 | 101.94 | 102.34 | 9,355,150 | -0.40(-0.39%) |
Jul 20, 2017 | 102.65 | 103.55 | 102.31 | 102.74 | 10,364,778 | +0.09(+0.09%) |
Jul 19, 2017 | 104.39 | 104.55 | 102.08 | 102.65 | 20,540,868 | -4.50(-4.20%) |
Jul 18, 2017 | 106.01 | 107.36 | 105.76 | 107.16 | 10,827,963 | +0.69(+0.65%) |
Jul 17, 2017 | 106.87 | 107.07 | 105.93 | 106.47 | 6,843,185 | -0.86(-0.80%) |
Jul 14, 2017 | 107.16 | 107.58 | 106.74 | 107.32 | 4,679,935 | +0.42(+0.40%) |
Jul 13, 2017 | 106.95 | 107.29 | 106.59 | 106.90 | 3,558,575 | -0.05(-0.05%) |
Jul 12, 2017 | 106.79 | 107.32 | 106.50 | 106.95 | 4,452,113 | +0.36(+0.33%) |
Jul 11, 2017 | 106.64 | 106.91 | 105.80 | 106.59 | 4,954,630 | -0.16(-0.15%) |
Jul 10, 2017 | 106.40 | 107.08 | 106.20 | 106.75 | 4,607,843 | +0.33(+0.31%) |
Jul 07, 2017 | 106.19 | 106.80 | 105.86 | 106.42 | 3,535,505 | +0.40(+0.38%) |
Jul 06, 2017 | 106.71 | 107.04 | 105.92 | 106.01 | 3,963,007 | -0.91(-0.85%) |
Jul 05, 2017 | 108.39 | 108.47 | 106.90 | 106.93 | 5,122,555 | -1.33(-1.23%) |
Jul 03, 2017 | 106.86 | 108.56 | 106.82 | 108.25 | 4,056,608 | +1.22(+1.14%) |
Jun 30, 2017 | 107.35 | 107.50 | 106.56 | 107.04 | 5,132,877 | -0.21(-0.19%) |
Jun 29, 2017 | 108.09 | 108.37 | 106.89 | 107.25 | 4,688,252 | -0.83(-0.77%) |
Jun 28, 2017 | 107.96 | 108.23 | 107.70 | 108.07 | 3,186,702 | +0.40(+0.37%) |
Jun 27, 2017 | 107.85 | 108.09 | 107.50 | 107.68 | 3,429,775 | -0.33(-0.31%) |
Jun 26, 2017 | 107.65 | 108.37 | 107.59 | 108.01 | 3,094,775 | +0.78(+0.73%) |
Jun 23, 2017 | 107.39 | 107.63 | 107.02 | 107.23 | 4,717,062 | -0.20(-0.19%) |
Jun 22, 2017 | 107.54 | 107.84 | 106.94 | 107.43 | 3,415,389 | +0.42(+0.40%) |
Jun 21, 2017 | 108.40 | 108.40 | 106.73 | 107.01 | 5,690,321 | -0.81(-0.75%) |
Jun 20, 2017 | 107.49 | 108.12 | 107.33 | 107.82 | 6,441,093 | +0.08(+0.07%) |
Jun 19, 2017 | 108.21 | 108.45 | 107.53 | 107.74 | 6,653,332 | -0.38(-0.35%) |
Jun 16, 2017 | 107.32 | 108.14 | 106.44 | 108.12 | 9,689,296 | +0.81(+0.75%) |
Jun 15, 2017 | 106.66 | 107.64 | 106.66 | 107.31 | 6,688,981 | +0.29(+0.27%) |
Jun 14, 2017 | 107.14 | 107.81 | 106.42 | 107.02 | 4,382,949 | -0.31(-0.29%) |
Jun 13, 2017 | 108.16 | 108.19 | 107.26 | 107.33 | 5,063,883 | -0.65(-0.60%) |
Jun 12, 2017 | 107.22 | 109.38 | 107.17 | 107.98 | 9,299,224 | +0.75(+0.70%) |
Jun 09, 2017 | 105.76 | 107.34 | 105.68 | 107.22 | 6,268,126 | +1.39(+1.31%) |
Jun 08, 2017 | 106.33 | 105.01 | 105.83 | 5,330,381 | +0.78(+0.74%) | |
Jun 07, 2017 | 106.50 | 107.30 | 104.93 | 105.05 | 6,989,007 | -0.97(-0.91%) |
Jun 06, 2017 | 105.76 | 106.38 | 105.76 | 106.02 | 5,457,154 | -0.03(-0.03%) |
Jun 05, 2017 | 105.64 | 106.41 | 105.54 | 106.05 | 5,712,818 | +0.25(+0.24%) |
Jun 02, 2017 | 106.51 | 106.60 | 105.62 | 105.80 | 5,153,235 | -0.43(-0.41%) |