Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 106.15 | 106.56 | 105.07 | 105.33 | 1,633,400 | -0.24(-0.22%) |
Aug 30, 2017 | 104.34 | 106.01 | 104.14 | 105.57 | 1,368,163 | +1.22(+1.16%) |
Aug 29, 2017 | 102.17 | 104.48 | 102.17 | 104.35 | 1,199,039 | +1.43(+1.39%) |
Aug 28, 2017 | 103.64 | 103.64 | 102.45 | 102.92 | 2,712,851 | -0.39(-0.38%) |
Aug 25, 2017 | 103.59 | 104.47 | 103.01 | 103.31 | 1,132,476 | +0.41(+0.40%) |
Aug 24, 2017 | 104.06 | 104.55 | 102.34 | 102.90 | 1,098,217 | -1.05(-1.01%) |
Aug 23, 2017 | 104.69 | 105.05 | 103.79 | 103.95 | 1,088,401 | -1.28(-1.21%) |
Aug 22, 2017 | 103.29 | 105.36 | 103.03 | 105.23 | 1,506,353 | +2.39(+2.32%) |
Aug 21, 2017 | 103.79 | 104.14 | 102.47 | 102.84 | 1,997,174 | -0.84(-0.81%) |
Aug 18, 2017 | 102.58 | 104.55 | 102.06 | 103.68 | 1,657,059 | +0.99(+0.96%) |
Aug 17, 2017 | 104.94 | 105.01 | 102.64 | 102.69 | 1,510,513 | -2.56(-2.43%) |
Aug 16, 2017 | 104.88 | 106.03 | 104.70 | 105.25 | 1,350,528 | +0.34(+0.33%) |
Aug 15, 2017 | 104.23 | 105.12 | 103.83 | 104.91 | 1,557,099 | +0.43(+0.41%) |
Aug 14, 2017 | 102.52 | 104.67 | 102.27 | 104.48 | 2,313,161 | +2.61(+2.56%) |
Aug 11, 2017 | 100.41 | 102.47 | 100.41 | 101.87 | 1,260,210 | +0.98(+0.97%) |
Aug 10, 2017 | 102.44 | 103.04 | 100.87 | 100.89 | 1,619,927 | -1.77(-1.72%) |
Aug 09, 2017 | 102.12 | 102.82 | 101.66 | 102.66 | 1,698,545 | +0.22(+0.21%) |
Aug 08, 2017 | 100.98 | 103.44 | 100.84 | 102.44 | 2,158,767 | +1.15(+1.14%) |
Aug 07, 2017 | 100.64 | 101.81 | 100.62 | 101.29 | 2,830,590 | +1.12(+1.12%) |
Aug 04, 2017 | 99.21 | 100.51 | 99.01 | 100.17 | 2,719,133 | +1.03(+1.04%) |
Aug 03, 2017 | 98.43 | 100.20 | 98.32 | 99.14 | 3,760,474 | +1.36(+1.39%) |
Aug 02, 2017 | 97.51 | 98.15 | 96.87 | 97.77 | 2,562,789 | -0.43(-0.43%) |
Aug 01, 2017 | 99.03 | 97.82 | 98.20 | 2,758,642 | +0.34(+0.35%) | |
Jul 31, 2017 | 98.86 | 99.55 | 97.76 | 97.86 | 2,061,067 | -1.43(-1.44%) |
Jul 28, 2017 | 98.14 | 99.42 | 98.14 | 99.29 | 1,905,483 | +1.06(+1.08%) |
Jul 27, 2017 | 100.76 | 100.92 | 97.57 | 98.23 | 3,884,795 | -2.96(-2.92%) |
Jul 26, 2017 | 104.21 | 105.18 | 99.55 | 101.19 | 4,157,078 | -2.24(-2.17%) |
Jul 25, 2017 | 102.86 | 103.67 | 102.57 | 103.43 | 2,518,158 | +1.30(+1.27%) |
Jul 24, 2017 | 102.51 | 103.44 | 101.81 | 102.14 | 1,719,014 | -0.31(-0.30%) |
Jul 21, 2017 | 102.37 | 102.90 | 101.43 | 102.44 | 2,276,909 | -0.58(-0.56%) |
Jul 20, 2017 | 105.41 | 105.45 | 102.64 | 103.02 | 3,356,681 | -1.87(-1.78%) |
Jul 19, 2017 | 106.27 | 106.27 | 103.84 | 104.89 | 2,780,496 | -2.25(-2.10%) |
Jul 18, 2017 | 107.35 | 107.68 | 106.73 | 107.14 | 1,723,071 | -0.21(-0.19%) |
Jul 17, 2017 | 107.63 | 107.80 | 106.72 | 107.35 | 1,157,374 | -0.43(-0.40%) |
Jul 14, 2017 | 106.78 | 107.86 | 106.55 | 107.79 | 941,944 | +1.22(+1.15%) |
Jul 13, 2017 | 107.20 | 107.80 | 106.51 | 106.56 | 931,463 | -0.60(-0.56%) |
Jul 12, 2017 | 107.09 | 108.00 | 106.48 | 107.16 | 1,132,949 | +0.68(+0.64%) |
Jul 11, 2017 | 107.06 | 107.06 | 105.29 | 106.48 | 1,343,901 | -0.43(-0.41%) |
Jul 10, 2017 | 106.28 | 107.64 | 105.94 | 106.92 | 1,356,342 | +0.57(+0.54%) |
Jul 07, 2017 | 105.72 | 106.56 | 105.35 | 106.34 | 1,104,789 | +0.96(+0.91%) |
Jul 06, 2017 | 105.44 | 106.00 | 104.55 | 105.39 | 1,932,742 | -1.24(-1.17%) |
Jul 05, 2017 | 107.02 | 107.28 | 106.23 | 106.63 | 1,428,797 | -0.53(-0.50%) |
Jul 03, 2017 | 106.33 | 107.53 | 105.53 | 107.16 | 1,118,225 | +1.37(+1.30%) |
Jun 30, 2017 | 104.42 | 106.30 | 104.07 | 105.79 | 1,581,011 | +1.90(+1.82%) |
Jun 29, 2017 | 105.28 | 105.40 | 103.36 | 103.89 | 1,152,444 | -1.04(-0.99%) |
Jun 28, 2017 | 104.43 | 105.20 | 103.87 | 104.94 | 1,090,309 | +1.46(+1.41%) |
Jun 27, 2017 | 103.88 | 104.62 | 103.01 | 103.47 | 1,343,693 | -0.38(-0.37%) |
Jun 26, 2017 | 104.26 | 104.96 | 103.33 | 103.86 | 1,080,726 | +0.17(+0.16%) |
Jun 23, 2017 | 101.90 | 104.31 | 101.56 | 103.69 | 2,725,706 | +1.64(+1.61%) |
Jun 22, 2017 | 102.09 | 102.44 | 101.09 | 102.05 | 1,317,246 | -0.06(-0.06%) |
Jun 21, 2017 | 102.81 | 102.81 | 101.77 | 102.11 | 1,719,708 | -0.23(-0.22%) |
Jun 20, 2017 | 104.00 | 104.00 | 102.31 | 102.34 | 1,643,120 | -2.08(-1.99%) |
Jun 19, 2017 | 103.90 | 104.54 | 103.24 | 104.41 | 1,225,851 | +0.85(+0.82%) |
Jun 16, 2017 | 103.18 | 103.60 | 102.64 | 103.56 | 1,784,240 | +0.74(+0.72%) |
Jun 15, 2017 | 101.81 | 103.16 | 101.64 | 102.82 | 1,765,832 | +0.00(+0.00%) |
Jun 14, 2017 | 105.32 | 105.56 | 102.51 | 102.82 | 1,940,738 | -2.12(-2.02%) |
Jun 13, 2017 | 104.42 | 105.31 | 103.86 | 104.94 | 2,052,537 | +0.89(+0.86%) |
Jun 12, 2017 | 103.43 | 104.25 | 102.45 | 104.05 | 2,734,513 | +0.68(+0.66%) |
Jun 09, 2017 | 104.85 | 105.32 | 102.05 | 103.37 | 2,872,925 | -1.31(-1.25%) |
Jun 08, 2017 | 104.86 | 104.20 | 104.68 | 2,090,262 | +0.18(+0.17%) | |
Jun 07, 2017 | 105.84 | 105.94 | 104.20 | 104.50 | 2,480,949 | -0.63(-0.60%) |
Jun 06, 2017 | 105.79 | 106.20 | 105.07 | 105.14 | 1,850,058 | -1.35(-1.27%) |
Jun 05, 2017 | 107.66 | 107.67 | 106.45 | 106.48 | 1,750,599 | -0.99(-0.92%) |
Jun 02, 2017 | 108.15 | 108.92 | 107.37 | 107.47 | 1,514,326 | -0.75(-0.69%) |