Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 108.14 | 109.30 | 107.40 | 109.13 | 335,883 | +1.55(+1.44%) |
Aug 30, 2017 | 106.57 | 108.18 | 105.52 | 107.58 | 222,942 | +0.86(+0.81%) |
Aug 29, 2017 | 105.53 | 106.84 | 105.20 | 106.72 | 250,697 | +0.71(+0.67%) |
Aug 28, 2017 | 105.99 | 106.60 | 104.75 | 106.01 | 270,869 | +0.01(+0.01%) |
Aug 25, 2017 | 104.37 | 106.43 | 103.70 | 106.00 | 186,708 | +2.32(+2.23%) |
Aug 24, 2017 | 104.96 | 105.35 | 103.46 | 103.68 | 221,156 | -1.09(-1.04%) |
Aug 23, 2017 | 106.86 | 107.42 | 104.41 | 104.78 | 368,980 | -2.40(-2.24%) |
Aug 22, 2017 | 108.44 | 109.40 | 106.66 | 107.18 | 277,009 | -0.97(-0.90%) |
Aug 21, 2017 | 109.27 | 109.74 | 107.90 | 108.15 | 306,125 | -1.18(-1.08%) |
Aug 18, 2017 | 108.74 | 109.50 | 107.96 | 109.33 | 149,345 | +0.59(+0.55%) |
Aug 17, 2017 | 109.64 | 110.84 | 108.60 | 108.73 | 266,042 | -1.28(-1.17%) |
Aug 16, 2017 | 110.19 | 110.62 | 109.63 | 110.02 | 283,671 | +0.16(+0.14%) |
Aug 15, 2017 | 109.08 | 110.71 | 108.39 | 109.86 | 387,148 | +0.87(+0.79%) |
Aug 14, 2017 | 107.00 | 109.67 | 106.61 | 109.00 | 304,032 | +3.12(+2.95%) |
Aug 11, 2017 | 107.90 | 109.21 | 105.40 | 105.88 | 417,182 | -2.39(-2.20%) |
Aug 10, 2017 | 110.15 | 111.27 | 106.69 | 108.26 | 729,308 | +0.04(+0.03%) |
Aug 09, 2017 | 109.36 | 109.92 | 108.01 | 108.23 | 395,785 | -1.28(-1.17%) |
Aug 08, 2017 | 111.39 | 111.44 | 109.38 | 109.50 | 302,122 | -1.53(-1.38%) |
Aug 07, 2017 | 110.81 | 111.59 | 110.60 | 111.03 | 242,136 | +0.66(+0.59%) |
Aug 04, 2017 | 111.00 | 111.00 | 109.51 | 110.38 | 221,248 | -0.41(-0.37%) |
Aug 03, 2017 | 109.95 | 111.23 | 109.64 | 110.79 | 255,176 | +0.31(+0.29%) |
Aug 02, 2017 | 110.14 | 110.54 | 108.51 | 110.47 | 174,242 | +0.38(+0.34%) |
Aug 01, 2017 | 110.14 | 110.95 | 108.40 | 110.10 | 392,329 | +0.43(+0.39%) |
Jul 31, 2017 | 110.57 | 111.43 | 109.06 | 109.67 | 263,760 | -0.52(-0.48%) |
Jul 28, 2017 | 109.50 | 111.79 | 109.26 | 110.19 | 297,829 | +0.47(+0.43%) |
Jul 27, 2017 | 111.45 | 111.45 | 108.80 | 109.72 | 311,414 | -1.52(-1.37%) |
Jul 26, 2017 | 111.63 | 111.87 | 109.67 | 111.24 | 275,624 | +0.14(+0.13%) |
Jul 25, 2017 | 112.97 | 113.14 | 110.74 | 111.10 | 342,680 | -1.48(-1.31%) |
Jul 24, 2017 | 113.48 | 114.22 | 112.23 | 112.58 | 400,177 | -1.05(-0.92%) |
Jul 21, 2017 | 113.28 | 114.14 | 112.14 | 113.63 | 297,711 | +0.45(+0.40%) |
Jul 20, 2017 | 112.34 | 114.15 | 111.03 | 113.18 | 347,961 | +1.33(+1.19%) |
Jul 19, 2017 | 114.26 | 114.87 | 111.71 | 111.85 | 636,068 | -1.70(-1.50%) |
Jul 18, 2017 | 116.15 | 116.69 | 113.33 | 113.55 | 539,065 | -2.83(-2.43%) |
Jul 17, 2017 | 115.27 | 116.87 | 114.82 | 116.38 | 339,839 | +1.61(+1.40%) |
Jul 14, 2017 | 114.51 | 115.27 | 113.49 | 114.78 | 587,597 | +0.59(+0.52%) |
Jul 13, 2017 | 112.77 | 115.16 | 112.69 | 114.18 | 671,685 | +1.34(+1.19%) |
Jul 12, 2017 | 110.18 | 114.57 | 110.13 | 112.84 | 946,717 | +3.72(+3.40%) |
Jul 11, 2017 | 108.17 | 110.83 | 107.32 | 109.13 | 695,591 | +0.94(+0.87%) |
Jul 10, 2017 | 107.81 | 108.59 | 107.24 | 108.18 | 423,668 | +0.36(+0.33%) |
Jul 07, 2017 | 105.25 | 108.79 | 105.20 | 107.83 | 547,506 | +2.31(+2.19%) |
Jul 06, 2017 | 104.17 | 107.50 | 103.91 | 105.52 | 1,122,498 | +0.87(+0.84%) |
Jul 05, 2017 | 102.39 | 104.65 | 101.87 | 104.64 | 386,969 | +2.12(+2.06%) |
Jul 03, 2017 | 103.19 | 103.31 | 101.87 | 102.53 | 131,829 | +0.25(+0.25%) |
Jun 30, 2017 | 103.15 | 103.15 | 101.02 | 102.28 | 287,440 | -0.18(-0.18%) |
Jun 29, 2017 | 101.62 | 103.27 | 100.96 | 102.46 | 386,543 | +0.83(+0.82%) |
Jun 28, 2017 | 101.16 | 102.28 | 100.80 | 101.63 | 282,829 | +0.92(+0.91%) |
Jun 27, 2017 | 99.84 | 101.78 | 99.84 | 100.71 | 245,413 | +0.24(+0.23%) |
Jun 26, 2017 | 99.81 | 102.23 | 99.81 | 100.47 | 300,005 | +0.95(+0.96%) |
Jun 23, 2017 | 98.99 | 100.00 | 98.16 | 99.52 | 508,069 | +0.66(+0.67%) |
Jun 22, 2017 | 100.70 | 100.70 | 98.19 | 98.86 | 347,937 | -1.09(-1.09%) |
Jun 21, 2017 | 100.59 | 101.26 | 99.56 | 99.95 | 222,955 | -0.10(-0.10%) |
Jun 20, 2017 | 103.04 | 103.18 | 99.35 | 100.05 | 395,662 | -3.16(-3.06%) |
Jun 19, 2017 | 99.62 | 104.12 | 98.86 | 103.20 | 449,372 | +4.75(+4.82%) |
Jun 16, 2017 | 98.31 | 98.90 | 97.94 | 98.45 | 309,790 | -0.09(-0.09%) |
Jun 15, 2017 | 97.35 | 99.03 | 96.63 | 98.54 | 232,566 | -0.63(-0.63%) |
Jun 14, 2017 | 100.71 | 100.71 | 98.45 | 99.17 | 344,652 | -0.63(-0.63%) |
Jun 13, 2017 | 99.57 | 100.63 | 98.60 | 99.80 | 288,430 | +0.29(+0.29%) |
Jun 12, 2017 | 99.31 | 99.74 | 97.00 | 99.51 | 395,284 | -0.01(-0.01%) |
Jun 09, 2017 | 99.93 | 100.79 | 99.21 | 99.52 | 350,280 | -0.20(-0.20%) |
Jun 08, 2017 | 99.44 | 100.42 | 99.15 | 99.72 | 333,004 | +0.35(+0.35%) |
Jun 07, 2017 | 96.80 | 99.50 | 96.73 | 99.37 | 230,649 | +2.20(+2.27%) |
Jun 06, 2017 | 97.42 | 98.44 | 96.52 | 97.17 | 292,696 | -0.99(-1.01%) |
Jun 05, 2017 | 98.22 | 98.91 | 97.44 | 98.16 | 494,248 | +0.27(+0.28%) |
Jun 02, 2017 | 98.92 | 99.60 | 97.82 | 97.89 | 329,463 | -0.93(-0.94%) |