Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 108.02 | 109.17 | 107.27 | 109.00 | 336,270 | +1.55(+1.44%) |
Aug 30, 2017 | 106.45 | 108.06 | 105.39 | 107.46 | 223,199 | +0.86(+0.81%) |
Aug 29, 2017 | 105.41 | 106.72 | 105.08 | 106.60 | 250,986 | +0.71(+0.67%) |
Aug 28, 2017 | 105.87 | 106.48 | 104.63 | 105.89 | 271,180 | +0.01(+0.01%) |
Aug 25, 2017 | 104.25 | 106.30 | 103.58 | 105.88 | 186,923 | +2.31(+2.23%) |
Aug 24, 2017 | 104.84 | 105.23 | 103.34 | 103.56 | 221,411 | -1.09(-1.04%) |
Aug 23, 2017 | 106.73 | 107.29 | 104.29 | 104.66 | 369,404 | -2.40(-2.24%) |
Aug 22, 2017 | 108.31 | 109.27 | 106.54 | 107.06 | 277,327 | -0.97(-0.90%) |
Aug 21, 2017 | 109.14 | 109.61 | 107.78 | 108.03 | 306,477 | -1.18(-1.08%) |
Aug 18, 2017 | 108.62 | 109.37 | 107.83 | 109.20 | 149,517 | +0.59(+0.55%) |
Aug 17, 2017 | 109.52 | 110.71 | 108.48 | 108.61 | 266,348 | -1.28(-1.17%) |
Aug 16, 2017 | 110.07 | 110.50 | 109.50 | 109.89 | 283,997 | +0.16(+0.14%) |
Aug 15, 2017 | 108.96 | 110.58 | 108.27 | 109.74 | 387,594 | +0.86(+0.79%) |
Aug 14, 2017 | 106.87 | 109.54 | 106.49 | 108.87 | 304,381 | +3.12(+2.95%) |
Aug 11, 2017 | 107.77 | 109.08 | 105.28 | 105.75 | 417,662 | -2.38(-2.20%) |
Aug 10, 2017 | 110.02 | 111.14 | 106.57 | 108.14 | 730,147 | +0.04(+0.03%) |
Aug 09, 2017 | 109.23 | 109.80 | 107.89 | 108.10 | 396,241 | -1.28(-1.17%) |
Aug 08, 2017 | 111.26 | 111.32 | 109.26 | 109.38 | 302,470 | -1.53(-1.38%) |
Aug 07, 2017 | 110.68 | 111.47 | 110.47 | 110.91 | 242,414 | +0.66(+0.59%) |
Aug 04, 2017 | 110.87 | 110.87 | 109.39 | 110.25 | 221,502 | -0.41(-0.37%) |
Aug 03, 2017 | 109.82 | 111.10 | 109.52 | 110.66 | 255,469 | +0.32(+0.29%) |
Aug 02, 2017 | 110.02 | 110.41 | 108.38 | 110.35 | 174,442 | +0.38(+0.34%) |
Aug 01, 2017 | 110.02 | 110.83 | 108.28 | 109.97 | 392,781 | +0.43(+0.39%) |
Jul 31, 2017 | 110.44 | 111.30 | 108.93 | 109.54 | 264,064 | -0.52(-0.48%) |
Jul 28, 2017 | 109.38 | 111.67 | 109.13 | 110.07 | 298,172 | +0.47(+0.43%) |
Jul 27, 2017 | 111.33 | 111.33 | 108.67 | 109.60 | 311,772 | -1.52(-1.37%) |
Jul 26, 2017 | 111.50 | 111.74 | 109.54 | 111.12 | 275,941 | +0.14(+0.13%) |
Jul 25, 2017 | 112.84 | 113.01 | 110.61 | 110.98 | 343,074 | -1.48(-1.31%) |
Jul 24, 2017 | 113.35 | 114.09 | 112.10 | 112.45 | 400,637 | -1.05(-0.92%) |
Jul 21, 2017 | 113.15 | 114.01 | 112.02 | 113.50 | 298,054 | +0.45(+0.40%) |
Jul 20, 2017 | 112.22 | 114.02 | 110.91 | 113.05 | 348,362 | +1.33(+1.19%) |
Jul 19, 2017 | 114.13 | 114.74 | 111.58 | 111.72 | 636,800 | -1.70(-1.50%) |
Jul 18, 2017 | 116.01 | 116.56 | 113.20 | 113.42 | 539,685 | -2.83(-2.43%) |
Jul 17, 2017 | 115.14 | 116.74 | 114.69 | 116.25 | 340,230 | +1.61(+1.40%) |
Jul 14, 2017 | 114.38 | 115.13 | 113.36 | 114.64 | 588,273 | +0.59(+0.52%) |
Jul 13, 2017 | 112.64 | 115.03 | 112.56 | 114.05 | 672,457 | +1.34(+1.19%) |
Jul 12, 2017 | 110.05 | 114.44 | 110.01 | 112.71 | 947,806 | +3.71(+3.40%) |
Jul 11, 2017 | 108.05 | 110.70 | 107.19 | 109.00 | 696,392 | +0.94(+0.87%) |
Jul 10, 2017 | 107.68 | 108.47 | 107.12 | 108.06 | 424,156 | +0.36(+0.33%) |
Jul 07, 2017 | 105.13 | 108.66 | 105.08 | 107.70 | 548,136 | +2.30(+2.19%) |
Jul 06, 2017 | 104.05 | 107.38 | 103.79 | 105.40 | 1,123,789 | +0.87(+0.84%) |
Jul 05, 2017 | 102.27 | 104.53 | 101.76 | 104.52 | 387,414 | +2.11(+2.06%) |
Jul 03, 2017 | 103.07 | 103.20 | 101.76 | 102.41 | 131,981 | +0.25(+0.25%) |
Jun 30, 2017 | 103.03 | 103.03 | 100.90 | 102.16 | 287,771 | -0.18(-0.18%) |
Jun 29, 2017 | 101.50 | 103.15 | 100.85 | 102.34 | 386,988 | +0.83(+0.82%) |
Jun 28, 2017 | 101.04 | 102.16 | 100.68 | 101.51 | 283,154 | +0.92(+0.91%) |
Jun 27, 2017 | 99.72 | 101.67 | 99.72 | 100.59 | 245,695 | +0.23(+0.23%) |
Jun 26, 2017 | 99.70 | 102.11 | 99.70 | 100.36 | 300,350 | +0.95(+0.96%) |
Jun 23, 2017 | 98.87 | 99.89 | 98.04 | 99.41 | 508,653 | +0.66(+0.67%) |
Jun 22, 2017 | 100.59 | 100.59 | 98.08 | 98.74 | 348,338 | -1.09(-1.09%) |
Jun 21, 2017 | 100.47 | 101.14 | 99.44 | 99.83 | 223,211 | -0.10(-0.10%) |
Jun 20, 2017 | 102.93 | 103.06 | 99.23 | 99.93 | 396,117 | -3.15(-3.06%) |
Jun 19, 2017 | 99.50 | 104.00 | 98.74 | 103.08 | 449,889 | +4.74(+4.82%) |
Jun 16, 2017 | 98.19 | 98.79 | 97.83 | 98.34 | 310,147 | -0.09(-0.09%) |
Jun 15, 2017 | 97.24 | 98.92 | 96.52 | 98.43 | 232,834 | -0.63(-0.63%) |
Jun 14, 2017 | 100.59 | 100.59 | 98.33 | 99.06 | 345,048 | -0.63(-0.63%) |
Jun 13, 2017 | 99.45 | 100.52 | 98.49 | 99.69 | 288,762 | +0.29(+0.29%) |
Jun 12, 2017 | 99.20 | 99.63 | 96.88 | 99.40 | 395,739 | -0.01(-0.01%) |
Jun 09, 2017 | 99.82 | 100.67 | 99.09 | 99.41 | 350,683 | -0.20(-0.20%) |
Jun 08, 2017 | 99.33 | 100.31 | 99.03 | 99.61 | 333,387 | +0.35(+0.35%) |
Jun 07, 2017 | 96.69 | 99.38 | 96.62 | 99.26 | 230,914 | +2.20(+2.27%) |
Jun 06, 2017 | 97.31 | 98.32 | 96.41 | 97.06 | 293,033 | -0.99(-1.01%) |
Jun 05, 2017 | 98.11 | 98.80 | 97.33 | 98.04 | 494,817 | +0.27(+0.28%) |
Jun 02, 2017 | 98.80 | 99.49 | 97.70 | 97.77 | 329,842 | -0.93(-0.94%) |