Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 99.58 | 100.02 | 99.31 | 99.59 | 5,251,559 | +0.33(+0.33%) |
Aug 30, 2017 | 99.75 | 99.76 | 99.15 | 99.26 | 3,929,541 | -0.40(-0.41%) |
Aug 29, 2017 | 98.94 | 99.86 | 98.80 | 99.66 | 4,320,316 | +0.44(+0.44%) |
Aug 28, 2017 | 100.34 | 100.65 | 99.14 | 99.22 | 7,374,392 | -0.86(-0.86%) |
Aug 25, 2017 | 99.77 | 100.39 | 99.74 | 100.08 | 4,126,203 | +0.56(+0.56%) |
Aug 24, 2017 | 99.22 | 100.04 | 99.04 | 99.52 | 5,158,568 | +0.56(+0.56%) |
Aug 23, 2017 | 97.96 | 99.60 | 97.95 | 98.97 | 5,813,980 | +0.79(+0.80%) |
Aug 22, 2017 | 97.92 | 98.28 | 97.74 | 98.18 | 3,654,326 | +0.47(+0.48%) |
Aug 21, 2017 | 97.19 | 97.77 | 96.87 | 97.71 | 4,582,642 | +0.44(+0.45%) |
Aug 18, 2017 | 98.08 | 98.28 | 97.18 | 97.27 | 5,964,351 | -0.70(-0.71%) |
Aug 17, 2017 | 99.23 | 99.49 | 97.96 | 97.96 | 6,350,851 | -1.25(-1.26%) |
Aug 16, 2017 | 98.72 | 99.50 | 98.60 | 99.22 | 4,721,765 | +0.30(+0.30%) |
Aug 15, 2017 | 99.25 | 99.80 | 97.88 | 98.92 | 6,723,887 | -0.17(-0.18%) |
Aug 14, 2017 | 98.87 | 99.40 | 98.83 | 99.09 | 3,228,852 | +0.33(+0.34%) |
Aug 11, 2017 | 99.18 | 99.28 | 98.53 | 98.76 | 4,315,023 | +0.00(+0.00%) |
Aug 10, 2017 | 98.62 | 99.16 | 98.33 | 98.76 | 6,499,456 | +0.05(+0.05%) |
Aug 09, 2017 | 98.69 | 98.89 | 98.30 | 98.71 | 4,202,056 | -0.24(-0.24%) |
Aug 08, 2017 | 98.87 | 99.40 | 98.87 | 98.94 | 4,736,460 | +0.10(+0.10%) |
Aug 07, 2017 | 99.90 | 99.96 | 98.35 | 98.85 | 6,702,639 | -1.16(-1.16%) |
Aug 04, 2017 | 99.90 | 100.17 | 99.49 | 100.01 | 3,700,273 | +0.15(+0.15%) |
Aug 03, 2017 | 99.51 | 100.14 | 99.51 | 99.86 | 4,405,396 | +0.34(+0.34%) |
Aug 02, 2017 | 99.98 | 100.10 | 99.36 | 99.52 | 5,137,680 | -0.59(-0.58%) |
Aug 01, 2017 | 99.90 | 100.36 | 99.71 | 100.11 | 4,672,621 | +0.43(+0.44%) |
Jul 31, 2017 | 99.47 | 99.85 | 99.33 | 99.67 | 6,321,782 | +0.26(+0.26%) |
Jul 28, 2017 | 99.77 | 99.93 | 99.10 | 99.41 | 4,433,874 | -0.54(-0.54%) |
Jul 27, 2017 | 99.90 | 100.17 | 98.96 | 99.95 | 9,333,474 | -0.20(-0.20%) |
Jul 26, 2017 | 100.78 | 100.91 | 99.54 | 100.15 | 5,707,499 | -0.57(-0.57%) |
Jul 25, 2017 | 100.98 | 101.62 | 100.61 | 100.72 | 6,108,847 | +0.14(+0.14%) |
Jul 24, 2017 | 101.28 | 101.31 | 100.45 | 100.58 | 5,627,647 | -0.75(-0.74%) |
Jul 21, 2017 | 101.69 | 101.85 | 100.94 | 101.33 | 9,448,018 | -0.40(-0.39%) |
Jul 20, 2017 | 101.64 | 102.53 | 101.30 | 101.73 | 10,467,668 | +0.09(+0.09%) |
Jul 19, 2017 | 103.36 | 103.52 | 101.08 | 101.64 | 20,744,774 | -4.46(-4.20%) |
Jul 18, 2017 | 104.97 | 106.30 | 104.72 | 106.10 | 10,935,451 | +0.68(+0.65%) |
Jul 17, 2017 | 105.82 | 106.02 | 104.89 | 105.42 | 6,911,117 | -0.85(-0.80%) |
Jul 14, 2017 | 106.11 | 106.53 | 105.69 | 106.27 | 4,726,393 | +0.42(+0.40%) |
Jul 13, 2017 | 105.90 | 106.23 | 105.54 | 105.85 | 3,593,900 | -0.05(-0.05%) |
Jul 12, 2017 | 105.74 | 106.27 | 105.45 | 105.90 | 4,496,309 | +0.35(+0.33%) |
Jul 11, 2017 | 105.59 | 105.86 | 104.76 | 105.54 | 5,003,814 | -0.16(-0.15%) |
Jul 10, 2017 | 105.35 | 106.03 | 105.16 | 105.70 | 4,653,585 | +0.33(+0.31%) |
Jul 07, 2017 | 105.15 | 105.75 | 104.82 | 105.37 | 3,570,602 | +0.40(+0.38%) |
Jul 06, 2017 | 105.66 | 105.98 | 104.88 | 104.97 | 4,002,347 | -0.90(-0.85%) |
Jul 05, 2017 | 107.32 | 107.40 | 105.85 | 105.88 | 5,173,407 | -1.32(-1.23%) |
Jul 03, 2017 | 105.81 | 107.50 | 105.77 | 107.19 | 4,096,877 | +1.21(+1.14%) |
Jun 30, 2017 | 106.30 | 106.45 | 105.51 | 105.98 | 5,183,831 | -0.21(-0.19%) |
Jun 29, 2017 | 107.03 | 107.30 | 105.84 | 106.19 | 4,734,792 | -0.82(-0.77%) |
Jun 28, 2017 | 106.89 | 107.17 | 106.64 | 107.01 | 3,218,336 | +0.39(+0.37%) |
Jun 27, 2017 | 106.79 | 107.03 | 106.45 | 106.62 | 3,463,822 | -0.33(-0.31%) |
Jun 26, 2017 | 106.59 | 107.31 | 106.54 | 106.95 | 3,125,497 | +0.77(+0.73%) |
Jun 23, 2017 | 106.34 | 106.57 | 105.97 | 106.18 | 4,763,887 | -0.20(-0.19%) |
Jun 22, 2017 | 106.48 | 106.78 | 105.89 | 106.38 | 3,449,293 | +0.42(+0.40%) |
Jun 21, 2017 | 107.34 | 107.34 | 105.68 | 105.96 | 5,746,808 | -0.80(-0.75%) |
Jun 20, 2017 | 106.43 | 107.06 | 106.28 | 106.76 | 6,505,033 | +0.08(+0.07%) |
Jun 19, 2017 | 107.14 | 107.38 | 106.47 | 106.68 | 6,719,379 | -0.37(-0.35%) |
Jun 16, 2017 | 106.26 | 107.08 | 105.39 | 107.05 | 9,785,481 | +0.80(+0.75%) |
Jun 15, 2017 | 105.61 | 106.58 | 105.61 | 106.25 | 6,755,381 | +0.28(+0.27%) |
Jun 14, 2017 | 106.08 | 106.75 | 105.37 | 105.97 | 4,426,458 | -0.30(-0.29%) |
Jun 13, 2017 | 107.09 | 107.12 | 106.21 | 106.28 | 5,114,152 | -0.64(-0.60%) |
Jun 12, 2017 | 106.17 | 108.31 | 106.12 | 106.92 | 9,391,537 | +0.74(+0.70%) |
Jun 09, 2017 | 104.72 | 106.28 | 104.64 | 106.17 | 6,330,349 | +1.38(+1.31%) |
Jun 08, 2017 | 105.29 | 103.98 | 104.79 | 5,383,295 | +0.77(+0.74%) | |
Jun 07, 2017 | 105.45 | 106.24 | 103.90 | 104.02 | 7,058,386 | -0.96(-0.91%) |
Jun 06, 2017 | 104.72 | 105.34 | 104.72 | 104.98 | 5,511,327 | -0.03(-0.03%) |
Jun 05, 2017 | 104.60 | 105.36 | 104.51 | 105.01 | 5,769,529 | +0.25(+0.24%) |
Jun 02, 2017 | 105.46 | 105.55 | 104.59 | 104.76 | 5,204,390 | -0.43(-0.41%) |