Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 100.80 | 100.92 | 100.33 | 100.42 | 20,636 | -0.09(-0.09%) |
Aug 30, 2017 | 100.29 | 100.90 | 100.27 | 100.51 | 45,994 | +0.44(+0.44%) |
Aug 29, 2017 | 99.40 | 100.25 | 99.24 | 100.07 | 41,027 | -0.46(-0.46%) |
Aug 28, 2017 | 101.09 | 101.11 | 100.26 | 100.53 | 25,458 | -0.33(-0.33%) |
Aug 25, 2017 | 100.94 | 101.48 | 100.86 | 100.86 | 67,873 | +0.18(+0.18%) |
Aug 24, 2017 | 100.96 | 101.02 | 100.47 | 100.68 | 49,602 | +0.09(+0.09%) |
Aug 23, 2017 | 100.06 | 101.15 | 99.79 | 100.59 | 33,812 | -0.13(-0.13%) |
Aug 22, 2017 | 100.09 | 100.90 | 100.09 | 100.72 | 157,682 | +1.11(+1.11%) |
Aug 21, 2017 | 99.84 | 99.86 | 99.24 | 99.62 | 52,865 | -0.24(-0.24%) |
Aug 18, 2017 | 99.52 | 100.53 | 99.39 | 99.86 | 82,753 | +0.00(+0.00%) |
Aug 17, 2017 | 101.47 | 101.62 | 99.84 | 99.86 | 183,404 | -1.93(-1.90%) |
Aug 16, 2017 | 102.42 | 102.53 | 101.54 | 101.78 | 53,469 | -0.28(-0.27%) |
Aug 15, 2017 | 102.60 | 102.74 | 101.98 | 102.06 | 109,288 | +0.29(+0.29%) |
Aug 14, 2017 | 101.06 | 102.00 | 101.06 | 101.77 | 39,262 | +1.62(+1.62%) |
Aug 11, 2017 | 100.62 | 101.02 | 99.93 | 100.15 | 88,554 | -0.42(-0.41%) |
Aug 10, 2017 | 102.03 | 102.03 | 100.51 | 100.56 | 98,823 | -2.03(-1.98%) |
Aug 09, 2017 | 102.11 | 102.62 | 101.94 | 102.59 | 50,820 | -0.35(-0.34%) |
Aug 08, 2017 | 102.90 | 104.08 | 102.83 | 102.94 | 130,418 | -0.07(-0.07%) |
Aug 07, 2017 | 103.11 | 103.17 | 102.80 | 103.02 | 38,023 | +0.04(+0.04%) |
Aug 04, 2017 | 103.04 | 103.47 | 102.75 | 102.97 | 76,498 | +0.73(+0.71%) |
Aug 03, 2017 | 102.48 | 102.59 | 102.13 | 102.25 | 43,361 | -0.51(-0.50%) |
Aug 02, 2017 | 102.74 | 102.86 | 102.22 | 102.76 | 188,491 | -0.03(-0.03%) |
Aug 01, 2017 | 102.57 | 102.81 | 102.33 | 102.79 | 86,703 | +0.82(+0.81%) |
Jul 31, 2017 | 101.53 | 102.32 | 101.53 | 101.96 | 107,119 | +0.74(+0.74%) |
Jul 28, 2017 | 101.35 | 101.60 | 100.88 | 101.22 | 76,182 | -0.43(-0.43%) |
Jul 27, 2017 | 102.52 | 102.52 | 101.15 | 101.65 | 112,749 | -0.62(-0.61%) |
Jul 26, 2017 | 103.25 | 103.45 | 102.08 | 102.27 | 376,879 | -0.53(-0.52%) |
Jul 25, 2017 | 102.72 | 103.33 | 102.66 | 102.80 | 348,268 | +1.29(+1.27%) |
Jul 24, 2017 | 101.09 | 101.72 | 101.09 | 101.51 | 33,223 | +0.37(+0.37%) |
Jul 21, 2017 | 100.93 | 101.56 | 100.90 | 101.14 | 45,427 | -0.06(-0.06%) |
Jul 20, 2017 | 101.28 | 101.63 | 100.93 | 101.20 | 59,368 | +0.01(+0.01%) |
Jul 19, 2017 | 101.41 | 101.49 | 100.75 | 101.19 | 56,423 | +0.12(+0.12%) |
Jul 18, 2017 | 100.62 | 101.23 | 100.46 | 101.07 | 50,592 | -0.16(-0.16%) |
Jul 17, 2017 | 101.43 | 101.49 | 100.97 | 101.23 | 47,613 | -0.28(-0.28%) |
Jul 14, 2017 | 100.80 | 101.80 | 100.28 | 101.51 | 61,512 | -0.51(-0.50%) |
Jul 13, 2017 | 101.49 | 102.02 | 101.43 | 102.02 | 98,630 | +0.62(+0.61%) |
Jul 12, 2017 | 101.07 | 101.58 | 100.90 | 101.40 | 95,090 | +0.17(+0.17%) |
Jul 11, 2017 | 101.73 | 101.73 | 100.81 | 101.23 | 99,345 | -0.51(-0.50%) |
Jul 10, 2017 | 101.59 | 102.07 | 101.38 | 101.74 | 323,401 | -0.02(-0.02%) |
Jul 07, 2017 | 101.64 | 101.94 | 101.16 | 101.76 | 318,704 | +0.56(+0.55%) |
Jul 06, 2017 | 101.93 | 102.32 | 101.14 | 101.20 | 148,652 | -0.86(-0.84%) |
Jul 05, 2017 | 101.85 | 102.24 | 101.33 | 102.06 | 217,755 | +0.44(+0.44%) |
Jul 03, 2017 | 100.96 | 102.33 | 100.96 | 101.62 | 68,603 | +1.23(+1.23%) |
Jun 30, 2017 | 101.10 | 101.10 | 100.22 | 100.39 | 107,573 | -0.11(-0.11%) |
Jun 29, 2017 | 101.90 | 101.97 | 99.76 | 100.50 | 101,362 | +0.66(+0.66%) |
Jun 28, 2017 | 98.79 | 99.93 | 98.79 | 99.84 | 80,709 | +1.63(+1.66%) |
Jun 27, 2017 | 98.06 | 98.98 | 97.87 | 98.21 | 73,689 | +0.62(+0.64%) |
Jun 26, 2017 | 97.48 | 98.12 | 97.11 | 97.59 | 89,646 | +0.44(+0.45%) |
Jun 23, 2017 | 97.95 | 97.95 | 96.88 | 97.15 | 49,321 | -0.24(-0.24%) |
Jun 22, 2017 | 97.68 | 97.79 | 97.13 | 97.38 | 80,828 | -0.52(-0.53%) |
Jun 21, 2017 | 98.79 | 98.79 | 97.76 | 97.91 | 248,158 | -0.70(-0.71%) |
Jun 20, 2017 | 99.35 | 99.35 | 98.58 | 98.60 | 48,165 | -0.84(-0.84%) |
Jun 19, 2017 | 98.90 | 99.70 | 98.90 | 99.44 | 83,735 | +1.03(+1.05%) |
Jun 16, 2017 | 98.67 | 98.71 | 98.20 | 98.41 | 103,460 | -0.19(-0.19%) |
Jun 15, 2017 | 98.51 | 99.18 | 98.42 | 98.59 | 86,568 | -0.56(-0.56%) |
Jun 14, 2017 | 98.36 | 99.26 | 97.66 | 99.15 | 284,467 | +0.13(+0.13%) |
Jun 13, 2017 | 98.81 | 99.42 | 98.81 | 99.02 | 211,550 | +0.57(+0.58%) |
Jun 12, 2017 | 98.58 | 99.14 | 97.94 | 98.44 | 128,401 | -0.05(-0.05%) |
Jun 09, 2017 | 97.38 | 98.66 | 97.06 | 98.50 | 236,373 | +1.61(+1.67%) |
Jun 08, 2017 | 95.62 | 97.49 | 95.62 | 96.88 | 127,015 | +1.26(+1.32%) |
Jun 07, 2017 | 94.97 | 95.81 | 94.92 | 95.62 | 120,241 | +0.89(+0.94%) |
Jun 06, 2017 | 94.41 | 95.06 | 94.16 | 94.73 | 105,269 | -0.35(-0.37%) |
Jun 05, 2017 | 94.93 | 95.73 | 94.93 | 95.08 | 86,184 | +0.27(+0.29%) |
Jun 02, 2017 | 94.39 | 95.34 | 94.22 | 94.81 | 152,197 | -0.31(-0.32%) |