Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 100.67 | 101.34 | 99.65 | 100.54 | 1,672,134 | +0.66(+0.66%) |
Aug 30, 2017 | 98.97 | 100.94 | 98.10 | 99.88 | 1,761,898 | +0.65(+0.66%) |
Aug 29, 2017 | 98.55 | 99.38 | 97.29 | 99.23 | 2,163,732 | -0.39(-0.39%) |
Aug 28, 2017 | 99.97 | 100.06 | 97.65 | 99.62 | 1,967,508 | -0.57(-0.57%) |
Aug 25, 2017 | 100.03 | 100.74 | 98.92 | 100.19 | 1,633,625 | +0.61(+0.61%) |
Aug 24, 2017 | 100.28 | 100.44 | 99.01 | 99.58 | 1,251,057 | -1.01(-1.00%) |
Aug 23, 2017 | 99.35 | 101.48 | 99.24 | 100.58 | 1,656,110 | +1.28(+1.29%) |
Aug 22, 2017 | 99.34 | 100.60 | 98.82 | 99.31 | 2,399,856 | +0.09(+0.09%) |
Aug 21, 2017 | 101.97 | 102.47 | 99.13 | 99.21 | 2,854,237 | -3.11(-3.04%) |
Aug 18, 2017 | 101.86 | 103.29 | 101.24 | 102.32 | 1,638,986 | +0.53(+0.52%) |
Aug 17, 2017 | 101.76 | 103.01 | 101.69 | 101.80 | 2,082,919 | -0.28(-0.27%) |
Aug 16, 2017 | 104.03 | 104.63 | 101.28 | 102.07 | 1,919,767 | -1.61(-1.55%) |
Aug 15, 2017 | 103.38 | 104.09 | 102.36 | 103.68 | 2,283,677 | +0.67(+0.65%) |
Aug 14, 2017 | 103.97 | 104.30 | 102.82 | 103.01 | 1,809,498 | -0.92(-0.88%) |
Aug 11, 2017 | 104.38 | 105.56 | 103.53 | 103.93 | 1,934,494 | -0.96(-0.92%) |
Aug 10, 2017 | 106.66 | 107.16 | 104.46 | 104.89 | 2,825,572 | -1.78(-1.66%) |
Aug 09, 2017 | 105.23 | 106.73 | 104.57 | 106.66 | 5,148,901 | +1.68(+1.60%) |
Aug 08, 2017 | 101.10 | 105.51 | 100.23 | 104.98 | 7,202,855 | +4.45(+4.43%) |
Aug 07, 2017 | 104.66 | 99.65 | 100.53 | 4,954,421 | -4.42(-4.21%) | |
Aug 04, 2017 | 104.69 | 105.09 | 101.10 | 104.95 | 9,371,679 | +0.17(+0.16%) |
Aug 03, 2017 | 113.00 | 113.30 | 104.44 | 104.78 | 8,873,424 | -8.19(-7.25%) |
Aug 02, 2017 | 126.61 | 115.81 | 106.47 | 112.97 | 16,489,848 | -13.64(-10.77%) |
Aug 01, 2017 | 126.62 | 127.76 | 125.54 | 126.61 | 1,841,203 | +0.13(+0.10%) |
Jul 31, 2017 | 124.68 | 127.57 | 124.28 | 126.48 | 1,870,423 | +1.31(+1.05%) |
Jul 28, 2017 | 127.10 | 128.77 | 125.03 | 125.17 | 2,144,707 | -1.93(-1.52%) |
Jul 27, 2017 | 125.92 | 127.14 | 125.24 | 127.10 | 1,579,187 | +1.01(+0.80%) |
Jul 26, 2017 | 126.74 | 128.31 | 125.92 | 126.09 | 1,396,534 | +0.00(+0.00%) |
Jul 25, 2017 | 126.30 | 127.95 | 125.76 | 126.09 | 1,863,310 | +1.94(+1.56%) |
Jul 24, 2017 | 124.59 | 125.62 | 123.97 | 124.15 | 1,396,465 | -0.09(-0.07%) |
Jul 21, 2017 | 126.45 | 127.07 | 124.06 | 124.24 | 1,753,068 | -2.38(-1.88%) |
Jul 20, 2017 | 127.83 | 128.90 | 126.45 | 126.62 | 1,962,589 | -0.51(-0.40%) |
Jul 19, 2017 | 124.84 | 127.45 | 124.84 | 127.13 | 2,152,357 | +1.89(+1.51%) |
Jul 18, 2017 | 127.17 | 127.17 | 124.00 | 125.24 | 1,245,926 | -1.03(-0.82%) |
Jul 17, 2017 | 124.28 | 126.37 | 124.27 | 126.27 | 1,537,043 | +1.47(+1.17%) |
Jul 14, 2017 | 124.75 | 125.97 | 124.48 | 124.80 | 864,694 | +0.23(+0.18%) |
Jul 13, 2017 | 124.05 | 125.59 | 123.60 | 124.58 | 1,217,036 | +0.42(+0.34%) |
Jul 12, 2017 | 125.77 | 126.74 | 123.59 | 124.16 | 1,907,701 | -0.21(-0.17%) |
Jul 11, 2017 | 122.89 | 124.70 | 121.63 | 124.37 | 1,866,226 | +1.48(+1.21%) |
Jul 10, 2017 | 120.64 | 123.20 | 120.36 | 122.89 | 1,151,337 | +1.89(+1.56%) |
Jul 07, 2017 | 120.96 | 121.42 | 118.72 | 121.00 | 1,423,779 | -0.74(-0.61%) |
Jul 06, 2017 | 123.83 | 124.69 | 121.30 | 121.74 | 1,768,849 | -1.88(-1.52%) |
Jul 05, 2017 | 125.24 | 125.60 | 122.55 | 123.62 | 1,682,404 | -2.61(-2.06%) |
Jul 03, 2017 | 124.38 | 126.75 | 123.13 | 126.22 | 1,239,952 | +2.47(+2.00%) |
Jun 30, 2017 | 123.64 | 124.75 | 122.48 | 123.75 | 1,935,524 | +0.86(+0.70%) |
Jun 29, 2017 | 121.17 | 123.69 | 120.75 | 122.89 | 2,815,987 | +2.18(+1.81%) |
Jun 28, 2017 | 119.80 | 121.71 | 119.03 | 120.71 | 2,910,909 | +1.08(+0.90%) |
Jun 27, 2017 | 121.09 | 121.67 | 119.41 | 119.63 | 2,192,332 | -0.73(-0.61%) |
Jun 26, 2017 | 121.63 | 121.68 | 119.50 | 120.36 | 1,512,037 | -0.56(-0.46%) |
Jun 23, 2017 | 119.98 | 121.46 | 119.76 | 120.92 | 2,367,860 | +0.92(+0.76%) |
Jun 22, 2017 | 120.41 | 122.72 | 119.47 | 120.00 | 2,045,467 | -0.22(-0.18%) |
Jun 21, 2017 | 122.19 | 124.20 | 119.11 | 120.22 | 2,408,925 | -2.21(-1.81%) |
Jun 20, 2017 | 120.75 | 122.88 | 118.97 | 122.43 | 2,578,365 | -0.71(-0.57%) |
Jun 19, 2017 | 123.22 | 124.95 | 122.68 | 123.14 | 2,175,142 | +0.00(+0.00%) |
Jun 16, 2017 | 123.02 | 123.35 | 120.84 | 123.14 | 3,321,811 | +0.60(+0.49%) |
Jun 15, 2017 | 127.31 | 127.50 | 121.21 | 122.54 | 3,867,778 | -5.30(-4.15%) |
Jun 14, 2017 | 129.88 | 129.94 | 125.34 | 127.84 | 3,180,934 | -3.02(-2.31%) |
Jun 13, 2017 | 130.16 | 131.39 | 129.13 | 130.86 | 2,002,177 | +0.73(+0.56%) |
Jun 12, 2017 | 132.72 | 133.69 | 129.17 | 130.13 | 2,577,886 | -1.27(-0.97%) |
Jun 09, 2017 | 127.22 | 131.60 | 127.12 | 131.40 | 2,096,865 | +4.67(+3.68%) |
Jun 08, 2017 | 129.06 | 126.50 | 126.73 | 2,109,758 | -1.19(-0.93%) | |
Jun 07, 2017 | 130.11 | 130.99 | 127.17 | 127.92 | 2,603,995 | -2.91(-2.22%) |
Jun 06, 2017 | 127.80 | 131.01 | 127.39 | 130.83 | 2,018,443 | +2.48(+1.93%) |
Jun 05, 2017 | 127.50 | 128.80 | 127.02 | 128.35 | 1,481,626 | +0.49(+0.38%) |
Jun 02, 2017 | 128.46 | 129.24 | 126.80 | 127.86 | 2,069,713 | -1.62(-1.25%) |