Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 105.77 | 107.52 | 105.39 | 107.02 | 826,479 | +1.51(+1.43%) |
Aug 30, 2017 | 105.50 | 106.05 | 105.06 | 105.51 | 225,151 | -0.08(-0.08%) |
Aug 29, 2017 | 106.04 | 107.25 | 105.44 | 105.59 | 357,329 | -0.85(-0.80%) |
Aug 28, 2017 | 106.89 | 107.72 | 105.90 | 106.44 | 485,914 | -0.25(-0.24%) |
Aug 25, 2017 | 104.94 | 107.18 | 104.81 | 106.69 | 446,256 | +2.09(+2.00%) |
Aug 24, 2017 | 105.38 | 105.46 | 104.43 | 104.60 | 364,110 | -0.19(-0.18%) |
Aug 23, 2017 | 104.95 | 105.36 | 104.17 | 104.79 | 459,228 | -0.70(-0.66%) |
Aug 22, 2017 | 103.41 | 105.85 | 103.23 | 105.49 | 412,235 | +2.47(+2.40%) |
Aug 21, 2017 | 103.63 | 104.49 | 102.72 | 103.01 | 207,815 | -0.75(-0.72%) |
Aug 18, 2017 | 103.44 | 104.11 | 102.76 | 103.76 | 542,341 | +0.73(+0.71%) |
Aug 17, 2017 | 104.70 | 105.18 | 102.95 | 103.03 | 352,168 | -1.73(-1.65%) |
Aug 16, 2017 | 102.45 | 105.04 | 102.15 | 104.76 | 351,025 | +3.08(+3.03%) |
Aug 15, 2017 | 102.81 | 103.08 | 101.57 | 101.68 | 280,422 | -0.94(-0.92%) |
Aug 14, 2017 | 100.68 | 103.10 | 99.88 | 102.62 | 615,618 | +2.93(+2.94%) |
Aug 11, 2017 | 99.90 | 100.51 | 98.76 | 99.69 | 569,433 | -0.12(-0.12%) |
Aug 10, 2017 | 101.83 | 102.60 | 99.69 | 99.81 | 426,507 | -2.25(-2.21%) |
Aug 09, 2017 | 102.59 | 102.69 | 101.44 | 102.06 | 416,914 | -0.66(-0.64%) |
Aug 08, 2017 | 103.41 | 103.45 | 102.16 | 102.72 | 385,035 | -0.75(-0.73%) |
Aug 07, 2017 | 103.44 | 104.14 | 103.15 | 103.47 | 496,760 | +0.03(+0.03%) |
Aug 04, 2017 | 104.68 | 105.50 | 102.94 | 103.44 | 543,234 | -0.50(-0.48%) |
Aug 03, 2017 | 102.08 | 104.48 | 100.09 | 103.95 | 420,266 | +2.85(+2.82%) |
Aug 02, 2017 | 102.70 | 102.95 | 99.78 | 101.10 | 383,631 | -1.71(-1.67%) |
Aug 01, 2017 | 101.83 | 103.33 | 101.28 | 102.81 | 287,616 | +1.43(+1.41%) |
Jul 31, 2017 | 102.82 | 102.91 | 101.37 | 101.38 | 341,044 | -1.32(-1.29%) |
Jul 28, 2017 | 102.12 | 102.82 | 101.07 | 102.70 | 328,480 | +0.52(+0.51%) |
Jul 27, 2017 | 103.10 | 103.10 | 101.61 | 102.18 | 462,593 | -0.50(-0.49%) |
Jul 26, 2017 | 103.05 | 103.07 | 102.46 | 102.68 | 352,346 | +0.08(+0.08%) |
Jul 25, 2017 | 101.98 | 102.85 | 101.66 | 102.60 | 585,106 | +1.19(+1.17%) |
Jul 24, 2017 | 100.63 | 101.63 | 100.50 | 101.41 | 297,626 | +0.77(+0.77%) |
Jul 21, 2017 | 99.72 | 100.85 | 99.68 | 100.64 | 159,703 | +0.70(+0.70%) |
Jul 20, 2017 | 100.30 | 100.75 | 99.74 | 99.94 | 150,173 | -0.18(-0.18%) |
Jul 19, 2017 | 99.84 | 100.35 | 99.47 | 100.11 | 266,414 | +0.57(+0.57%) |
Jul 18, 2017 | 99.38 | 99.99 | 98.54 | 99.55 | 337,082 | +0.00(+0.00%) |
Jul 17, 2017 | 99.89 | 100.32 | 99.35 | 99.55 | 254,365 | -0.44(-0.44%) |
Jul 14, 2017 | 98.74 | 100.68 | 97.81 | 99.98 | 340,178 | +1.26(+1.27%) |
Jul 13, 2017 | 98.14 | 98.87 | 97.13 | 98.73 | 586,475 | +0.65(+0.66%) |
Jul 12, 2017 | 98.39 | 98.89 | 96.59 | 98.08 | 396,859 | +0.14(+0.14%) |
Jul 11, 2017 | 96.52 | 98.39 | 95.99 | 97.94 | 792,298 | +2.10(+2.19%) |
Jul 10, 2017 | 95.61 | 96.48 | 95.50 | 95.83 | 557,000 | +0.42(+0.44%) |
Jul 07, 2017 | 95.56 | 96.04 | 95.17 | 95.41 | 460,977 | +0.24(+0.25%) |
Jul 06, 2017 | 95.41 | 96.16 | 93.83 | 95.17 | 735,407 | -0.74(-0.78%) |
Jul 05, 2017 | 95.90 | 96.22 | 95.51 | 95.92 | 417,926 | +0.27(+0.28%) |
Jul 03, 2017 | 96.25 | 96.61 | 95.41 | 95.65 | 208,361 | -0.19(-0.19%) |
Jun 30, 2017 | 97.42 | 97.43 | 95.80 | 95.83 | 328,373 | -1.00(-1.04%) |
Jun 29, 2017 | 97.76 | 97.76 | 96.57 | 96.84 | 388,248 | -0.87(-0.89%) |
Jun 28, 2017 | 96.20 | 98.04 | 96.02 | 97.70 | 306,794 | +2.15(+2.25%) |
Jun 27, 2017 | 97.09 | 97.09 | 95.48 | 95.55 | 255,692 | -1.42(-1.47%) |
Jun 26, 2017 | 97.70 | 97.82 | 96.04 | 96.98 | 338,262 | -0.47(-0.48%) |
Jun 23, 2017 | 96.69 | 97.62 | 95.58 | 97.44 | 903,991 | +1.29(+1.35%) |
Jun 22, 2017 | 94.90 | 96.36 | 94.58 | 96.15 | 744,396 | +1.40(+1.47%) |
Jun 21, 2017 | 96.54 | 97.53 | 94.31 | 94.75 | 748,815 | -1.63(-1.69%) |
Jun 20, 2017 | 98.71 | 98.91 | 95.96 | 96.38 | 676,409 | -2.41(-2.44%) |
Jun 19, 2017 | 98.63 | 99.38 | 98.38 | 98.79 | 482,890 | +0.51(+0.52%) |
Jun 16, 2017 | 98.14 | 98.55 | 97.31 | 98.28 | 773,559 | -0.07(-0.07%) |
Jun 15, 2017 | 97.22 | 98.40 | 97.12 | 98.35 | 226,938 | +0.28(+0.28%) |
Jun 14, 2017 | 98.54 | 99.28 | 97.72 | 98.07 | 319,509 | -0.47(-0.48%) |
Jun 13, 2017 | 97.32 | 98.62 | 97.06 | 98.54 | 258,057 | +1.94(+2.00%) |
Jun 12, 2017 | 96.68 | 97.30 | 95.67 | 96.61 | 305,393 | -0.19(-0.19%) |
Jun 09, 2017 | 96.13 | 97.28 | 95.58 | 96.79 | 269,407 | +0.39(+0.41%) |
Jun 08, 2017 | 96.66 | 97.12 | 95.85 | 96.40 | 247,460 | -0.31(-0.32%) |
Jun 07, 2017 | 97.05 | 97.57 | 96.28 | 96.71 | 299,673 | -0.22(-0.23%) |
Jun 06, 2017 | 96.96 | 97.75 | 96.59 | 96.93 | 361,284 | -0.39(-0.40%) |
Jun 05, 2017 | 96.75 | 98.08 | 96.75 | 97.32 | 293,158 | +0.12(+0.12%) |
Jun 02, 2017 | 96.75 | 97.57 | 96.29 | 97.20 | 325,666 | +0.41(+0.42%) |