Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 99.45 | 100.43 | 99.26 | 100.24 | 381,082 | +0.47(+0.47%) |
Aug 30, 2017 | 98.56 | 99.99 | 98.34 | 99.77 | 429,158 | +0.78(+0.79%) |
Aug 29, 2017 | 98.97 | 99.55 | 98.64 | 98.99 | 301,429 | -1.11(-1.11%) |
Aug 28, 2017 | 99.99 | 100.60 | 98.94 | 100.11 | 353,543 | +0.11(+0.11%) |
Aug 25, 2017 | 98.06 | 100.42 | 98.02 | 100.00 | 318,827 | +2.12(+2.17%) |
Aug 24, 2017 | 100.20 | 100.46 | 97.68 | 97.88 | 463,502 | -1.90(-1.91%) |
Aug 23, 2017 | 99.54 | 100.48 | 99.10 | 99.78 | 257,390 | +0.00(+0.00%) |
Aug 22, 2017 | 98.63 | 99.83 | 98.63 | 99.78 | 278,613 | +1.58(+1.61%) |
Aug 21, 2017 | 98.57 | 99.30 | 97.63 | 98.20 | 430,745 | -0.94(-0.95%) |
Aug 18, 2017 | 98.91 | 100.54 | 98.38 | 99.14 | 444,000 | +0.09(+0.09%) |
Aug 17, 2017 | 99.17 | 100.28 | 98.91 | 99.06 | 356,078 | -0.61(-0.61%) |
Aug 16, 2017 | 99.60 | 100.83 | 98.94 | 99.67 | 403,289 | +0.43(+0.43%) |
Aug 15, 2017 | 100.03 | 100.05 | 98.46 | 99.24 | 376,992 | -1.15(-1.15%) |
Aug 14, 2017 | 101.93 | 101.96 | 100.35 | 100.39 | 459,371 | -0.90(-0.89%) |
Aug 11, 2017 | 101.17 | 102.40 | 100.99 | 101.29 | 320,803 | +0.38(+0.38%) |
Aug 10, 2017 | 101.69 | 101.91 | 100.65 | 100.91 | 319,968 | -0.81(-0.79%) |
Aug 09, 2017 | 102.38 | 102.68 | 101.15 | 101.72 | 338,491 | -0.69(-0.68%) |
Aug 08, 2017 | 103.53 | 103.89 | 102.22 | 102.42 | 291,245 | -1.11(-1.08%) |
Aug 07, 2017 | 103.94 | 104.56 | 102.74 | 103.53 | 314,434 | -0.55(-0.53%) |
Aug 04, 2017 | 105.02 | 103.43 | 104.08 | 428,305 | +0.29(+0.28%) | |
Aug 03, 2017 | 103.04 | 103.84 | 102.48 | 103.78 | 439,997 | +0.90(+0.88%) |
Aug 02, 2017 | 102.18 | 103.03 | 101.25 | 102.88 | 439,961 | +0.81(+0.79%) |
Aug 01, 2017 | 101.58 | 102.68 | 100.99 | 102.07 | 351,836 | +0.57(+0.56%) |
Jul 31, 2017 | 100.48 | 101.59 | 99.91 | 101.50 | 417,210 | +0.81(+0.80%) |
Jul 28, 2017 | 102.47 | 102.81 | 100.67 | 100.69 | 549,704 | -1.96(-1.91%) |
Jul 27, 2017 | 101.75 | 102.96 | 100.97 | 102.65 | 458,023 | +1.21(+1.20%) |
Jul 26, 2017 | 103.14 | 103.14 | 101.36 | 101.44 | 432,037 | -1.48(-1.44%) |
Jul 25, 2017 | 101.50 | 103.23 | 100.99 | 102.92 | 569,536 | +1.50(+1.48%) |
Jul 24, 2017 | 101.60 | 102.06 | 100.85 | 101.42 | 391,760 | +0.20(+0.20%) |
Jul 21, 2017 | 101.27 | 101.94 | 100.70 | 101.22 | 507,012 | -0.04(-0.04%) |
Jul 20, 2017 | 101.91 | 100.19 | 101.26 | 534,968 | +1.12(+1.12%) | |
Jul 19, 2017 | 99.13 | 100.51 | 99.08 | 100.14 | 461,261 | +1.34(+1.35%) |
Jul 18, 2017 | 99.11 | 99.51 | 97.95 | 98.80 | 533,631 | +0.04(+0.04%) |
Jul 17, 2017 | 99.24 | 99.50 | 98.73 | 98.76 | 466,810 | -0.71(-0.72%) |
Jul 14, 2017 | 99.46 | 99.93 | 98.85 | 99.48 | 393,727 | +0.35(+0.35%) |
Jul 13, 2017 | 99.17 | 99.83 | 98.75 | 99.12 | 489,325 | +0.37(+0.37%) |
Jul 12, 2017 | 98.23 | 99.39 | 97.53 | 98.75 | 462,183 | +1.31(+1.34%) |
Jul 11, 2017 | 97.04 | 97.84 | 96.65 | 97.45 | 424,457 | +0.54(+0.56%) |
Jul 10, 2017 | 98.93 | 99.24 | 96.73 | 96.90 | 837,141 | -2.00(-2.02%) |
Jul 07, 2017 | 98.34 | 99.27 | 97.63 | 98.91 | 549,405 | +0.56(+0.57%) |
Jul 06, 2017 | 99.63 | 100.63 | 98.12 | 98.35 | 1,075,820 | -1.26(-1.27%) |
Jul 05, 2017 | 101.33 | 101.77 | 99.21 | 99.61 | 687,572 | -1.81(-1.79%) |
Jul 03, 2017 | 101.71 | 102.20 | 100.67 | 101.42 | 255,373 | -0.18(-0.18%) |
Jun 30, 2017 | 100.56 | 102.17 | 100.23 | 101.60 | 689,244 | +1.04(+1.04%) |
Jun 29, 2017 | 101.50 | 101.50 | 99.85 | 100.56 | 789,370 | -0.83(-0.81%) |
Jun 28, 2017 | 100.72 | 101.69 | 100.33 | 101.38 | 626,061 | +0.84(+0.83%) |
Jun 27, 2017 | 101.43 | 102.21 | 100.37 | 100.55 | 575,949 | -0.88(-0.87%) |
Jun 26, 2017 | 101.22 | 102.17 | 99.85 | 101.43 | 531,027 | +0.32(+0.32%) |
Jun 23, 2017 | 100.15 | 102.28 | 99.25 | 101.11 | 1,569,818 | +0.94(+0.94%) |
Jun 22, 2017 | 100.97 | 101.38 | 100.07 | 100.17 | 412,797 | -1.32(-1.30%) |
Jun 21, 2017 | 101.50 | 102.28 | 101.01 | 101.49 | 385,107 | +0.24(+0.23%) |
Jun 20, 2017 | 102.44 | 102.44 | 100.85 | 101.25 | 568,155 | -1.22(-1.19%) |
Jun 19, 2017 | 102.92 | 102.92 | 101.25 | 102.47 | 407,307 | +0.00(+0.00%) |
Jun 16, 2017 | 102.34 | 102.94 | 100.16 | 102.47 | 997,499 | -0.77(-0.74%) |
Jun 15, 2017 | 102.16 | 103.67 | 101.25 | 103.24 | 679,792 | -0.18(-0.17%) |
Jun 14, 2017 | 102.82 | 103.56 | 102.74 | 103.42 | 404,543 | +0.32(+0.31%) |
Jun 13, 2017 | 103.27 | 103.80 | 102.63 | 103.10 | 471,418 | -0.38(-0.37%) |
Jun 12, 2017 | 104.82 | 105.60 | 103.22 | 103.48 | 624,694 | -1.50(-1.43%) |
Jun 09, 2017 | 104.08 | 105.80 | 103.61 | 104.98 | 654,395 | +1.23(+1.19%) |
Jun 08, 2017 | 102.44 | 103.92 | 101.33 | 103.74 | 862,559 | +1.61(+1.58%) |
Jun 07, 2017 | 100.74 | 102.25 | 100.07 | 102.13 | 1,108,744 | +0.96(+0.95%) |
Jun 06, 2017 | 105.96 | 106.14 | 100.28 | 101.17 | 2,854,722 | -9.33(-8.45%) |
Jun 05, 2017 | 110.79 | 111.74 | 109.49 | 110.51 | 872,210 | +0.12(+0.11%) |
Jun 02, 2017 | 110.01 | 111.37 | 109.88 | 110.38 | 496,194 | +0.37(+0.34%) |