Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.19 | 104.27 | 103.56 | 103.79 | 1,023,575 | +0.54(+0.52%) |
Aug 30, 2017 | 103.18 | 103.67 | 103.02 | 103.25 | 1,191,578 | +0.80(+0.78%) |
Aug 29, 2017 | 102.11 | 102.57 | 102.00 | 102.45 | 1,166,907 | +0.91(+0.90%) |
Aug 28, 2017 | 102.44 | 102.44 | 101.37 | 101.54 | 858,992 | -0.60(-0.58%) |
Aug 25, 2017 | 102.16 | 102.49 | 101.77 | 102.14 | 863,210 | +0.54(+0.53%) |
Aug 24, 2017 | 102.18 | 102.27 | 101.52 | 101.59 | 1,315,971 | -0.19(-0.19%) |
Aug 23, 2017 | 101.79 | 102.17 | 101.61 | 101.79 | 1,326,148 | -0.70(-0.68%) |
Aug 22, 2017 | 102.19 | 102.82 | 102.04 | 102.49 | 1,563,083 | +0.11(+0.11%) |
Aug 21, 2017 | 102.81 | 102.93 | 102.12 | 102.38 | 1,132,356 | +0.40(+0.40%) |
Aug 18, 2017 | 102.01 | 102.32 | 101.66 | 101.97 | 1,653,100 | -0.50(-0.49%) |
Aug 17, 2017 | 103.70 | 103.88 | 102.45 | 102.47 | 996,622 | -0.77(-0.75%) |
Aug 16, 2017 | 103.16 | 103.52 | 102.83 | 103.24 | 1,618,659 | +0.63(+0.61%) |
Aug 15, 2017 | 102.28 | 102.63 | 102.04 | 102.61 | 1,053,687 | +0.54(+0.53%) |
Aug 14, 2017 | 102.59 | 102.78 | 102.04 | 102.07 | 806,641 | +0.52(+0.51%) |
Aug 11, 2017 | 101.65 | 102.31 | 101.17 | 101.55 | 1,519,436 | -0.21(-0.21%) |
Aug 10, 2017 | 101.96 | 102.48 | 101.69 | 101.76 | 1,559,593 | -1.39(-1.34%) |
Aug 09, 2017 | 103.00 | 103.55 | 102.88 | 103.15 | 2,817,610 | -1.03(-0.99%) |
Aug 08, 2017 | 104.52 | 104.92 | 103.79 | 104.18 | 1,116,213 | -0.62(-0.59%) |
Aug 07, 2017 | 104.46 | 105.22 | 104.43 | 104.80 | 582,629 | -0.44(-0.42%) |
Aug 04, 2017 | 105.23 | 105.49 | 104.62 | 105.24 | 1,011,276 | +0.21(+0.20%) |
Aug 03, 2017 | 105.08 | 105.63 | 104.08 | 105.03 | 1,237,080 | +0.90(+0.87%) |
Aug 02, 2017 | 104.83 | 104.94 | 103.83 | 104.13 | 2,881,467 | -0.93(-0.88%) |
Aug 01, 2017 | 105.22 | 105.51 | 104.58 | 105.06 | 1,538,664 | -0.74(-0.70%) |
Jul 31, 2017 | 106.61 | 106.73 | 105.16 | 105.80 | 1,260,938 | -0.46(-0.43%) |
Jul 28, 2017 | 106.02 | 106.96 | 105.75 | 106.25 | 2,413,309 | -1.45(-1.35%) |
Jul 27, 2017 | 107.09 | 108.73 | 106.72 | 107.71 | 8,463,859 | +6.25(+6.16%) |
Jul 26, 2017 | 101.10 | 101.92 | 100.94 | 101.45 | 3,195,660 | +1.53(+1.54%) |
Jul 25, 2017 | 100.59 | 100.66 | 99.58 | 99.92 | 1,166,634 | +0.17(+0.17%) |
Jul 24, 2017 | 99.98 | 100.12 | 99.59 | 99.75 | 1,139,818 | -0.85(-0.85%) |
Jul 21, 2017 | 100.80 | 101.17 | 100.33 | 100.60 | 1,603,357 | -0.67(-0.67%) |
Jul 20, 2017 | 101.61 | 101.73 | 100.96 | 101.28 | 2,259,602 | +0.61(+0.61%) |
Jul 19, 2017 | 100.17 | 100.67 | 99.82 | 100.67 | 890,288 | +0.28(+0.28%) |
Jul 18, 2017 | 100.35 | 100.68 | 100.05 | 100.39 | 1,040,138 | +0.26(+0.26%) |
Jul 17, 2017 | 100.18 | 100.86 | 100.03 | 100.12 | 2,515,383 | -0.09(-0.09%) |
Jul 14, 2017 | 99.90 | 100.36 | 99.52 | 100.21 | 1,272,346 | +1.09(+1.10%) |
Jul 13, 2017 | 99.05 | 99.23 | 98.83 | 99.12 | 720,667 | +0.47(+0.48%) |
Jul 12, 2017 | 98.22 | 99.11 | 98.20 | 98.65 | 1,048,333 | +1.26(+1.30%) |
Jul 11, 2017 | 96.59 | 97.68 | 96.23 | 97.39 | 2,157,914 | -0.61(-0.62%) |
Jul 10, 2017 | 98.28 | 98.75 | 97.87 | 97.99 | 1,298,481 | +0.82(+0.85%) |
Jul 07, 2017 | 96.72 | 97.53 | 96.64 | 97.17 | 1,575,703 | +0.39(+0.41%) |
Jul 06, 2017 | 95.80 | 96.92 | 95.54 | 96.77 | 3,925,574 | +0.32(+0.34%) |
Jul 05, 2017 | 96.58 | 96.59 | 96.06 | 96.45 | 931,975 | -0.37(-0.38%) |
Jul 03, 2017 | 96.45 | 96.99 | 96.29 | 96.82 | 566,571 | +0.05(+0.05%) |
Jun 30, 2017 | 97.54 | 97.58 | 96.61 | 96.76 | 1,777,490 | -0.26(-0.27%) |
Jun 29, 2017 | 98.39 | 98.43 | 96.34 | 97.03 | 3,544,824 | -2.67(-2.67%) |
Jun 28, 2017 | 99.85 | 100.03 | 99.41 | 99.69 | 1,038,021 | +0.07(+0.07%) |
Jun 27, 2017 | 100.04 | 100.33 | 99.59 | 99.62 | 907,364 | -0.26(-0.26%) |
Jun 26, 2017 | 100.81 | 100.97 | 99.84 | 99.89 | 973,771 | +0.54(+0.55%) |
Jun 23, 2017 | 99.04 | 99.48 | 98.78 | 99.34 | 1,036,027 | -0.04(-0.04%) |
Jun 22, 2017 | 99.94 | 100.06 | 99.33 | 99.39 | 1,649,104 | -0.41(-0.41%) |
Jun 21, 2017 | 99.94 | 100.33 | 99.61 | 99.80 | 1,246,855 | -0.32(-0.32%) |
Jun 20, 2017 | 101.07 | 101.15 | 99.81 | 100.11 | 1,198,234 | +0.03(+0.03%) |
Jun 19, 2017 | 100.31 | 100.50 | 99.96 | 100.09 | 1,091,601 | +0.22(+0.22%) |
Jun 16, 2017 | 99.96 | 100.05 | 99.32 | 99.87 | 1,103,375 | +0.60(+0.61%) |
Jun 15, 2017 | 98.81 | 99.67 | 98.53 | 99.26 | 1,086,297 | -0.68(-0.68%) |
Jun 14, 2017 | 100.53 | 100.62 | 99.56 | 99.94 | 934,169 | +0.09(+0.09%) |
Jun 13, 2017 | 99.51 | 100.17 | 99.33 | 99.85 | 817,680 | +0.81(+0.81%) |
Jun 12, 2017 | 99.60 | 98.74 | 99.04 | 1,613,572 | -0.47(-0.48%) | |
Jun 09, 2017 | 99.38 | 99.80 | 99.22 | 99.52 | 1,972,412 | -0.86(-0.86%) |
Jun 08, 2017 | 101.19 | 101.33 | 99.62 | 100.38 | 5,266,127 | -2.34(-2.28%) |
Jun 07, 2017 | 103.34 | 103.75 | 102.12 | 102.72 | 1,716,079 | -0.76(-0.74%) |
Jun 06, 2017 | 102.92 | 103.77 | 102.90 | 103.48 | 795,614 | -0.33(-0.32%) |
Jun 05, 2017 | 103.44 | 103.88 | 103.13 | 103.81 | 743,340 | +0.17(+0.16%) |
Jun 02, 2017 | 103.95 | 104.17 | 103.33 | 103.65 | 843,121 | +0.74(+0.72%) |