Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.18 | 104.25 | 103.55 | 103.77 | 1,023,714 | +0.53(+0.52%) |
Aug 30, 2017 | 103.17 | 103.66 | 103.01 | 103.24 | 1,191,739 | +0.80(+0.78%) |
Aug 29, 2017 | 102.10 | 102.55 | 101.98 | 102.44 | 1,167,066 | +0.91(+0.90%) |
Aug 28, 2017 | 102.43 | 102.43 | 101.35 | 101.53 | 859,109 | -0.60(-0.58%) |
Aug 25, 2017 | 102.14 | 102.47 | 101.76 | 102.12 | 863,327 | +0.54(+0.54%) |
Aug 24, 2017 | 102.17 | 102.26 | 101.50 | 101.58 | 1,316,150 | -0.19(-0.19%) |
Aug 23, 2017 | 101.77 | 102.15 | 101.60 | 101.77 | 1,326,328 | -0.70(-0.68%) |
Aug 22, 2017 | 102.18 | 102.81 | 102.03 | 102.47 | 1,563,295 | +0.11(+0.11%) |
Aug 21, 2017 | 102.80 | 102.91 | 102.11 | 102.36 | 1,132,509 | +0.40(+0.40%) |
Aug 18, 2017 | 101.99 | 102.31 | 101.64 | 101.96 | 1,653,324 | -0.50(-0.49%) |
Aug 17, 2017 | 103.69 | 103.86 | 102.44 | 102.46 | 996,757 | -0.77(-0.75%) |
Aug 16, 2017 | 103.14 | 103.50 | 102.82 | 103.23 | 1,618,879 | +0.63(+0.62%) |
Aug 15, 2017 | 102.27 | 102.62 | 102.03 | 102.60 | 1,053,830 | +0.54(+0.53%) |
Aug 14, 2017 | 102.57 | 102.77 | 102.03 | 102.05 | 806,750 | +0.52(+0.51%) |
Aug 11, 2017 | 101.63 | 102.30 | 101.16 | 101.54 | 1,519,642 | -0.21(-0.21%) |
Aug 10, 2017 | 101.95 | 102.47 | 101.68 | 101.75 | 1,559,805 | -1.38(-1.34%) |
Aug 09, 2017 | 102.98 | 103.53 | 102.87 | 103.13 | 2,817,992 | -1.03(-0.99%) |
Aug 08, 2017 | 104.50 | 104.90 | 103.77 | 104.17 | 1,116,364 | -0.62(-0.59%) |
Aug 07, 2017 | 104.45 | 105.21 | 104.41 | 104.79 | 582,708 | -0.44(-0.42%) |
Aug 04, 2017 | 105.22 | 105.47 | 104.61 | 105.23 | 1,011,413 | +0.21(+0.20%) |
Aug 03, 2017 | 105.07 | 105.61 | 104.07 | 105.02 | 1,237,247 | +0.90(+0.87%) |
Aug 02, 2017 | 104.82 | 104.93 | 103.82 | 104.11 | 2,881,858 | -0.93(-0.88%) |
Aug 01, 2017 | 105.21 | 105.50 | 104.57 | 105.04 | 1,538,872 | -0.74(-0.70%) |
Jul 31, 2017 | 106.60 | 106.72 | 105.14 | 105.78 | 1,261,109 | -0.46(-0.43%) |
Jul 28, 2017 | 106.01 | 106.95 | 105.74 | 106.24 | 2,413,636 | -1.46(-1.35%) |
Jul 27, 2017 | 107.08 | 108.72 | 106.70 | 107.69 | 8,465,007 | +6.25(+6.16%) |
Jul 26, 2017 | 101.09 | 101.91 | 100.92 | 101.44 | 3,196,094 | +1.53(+1.54%) |
Jul 25, 2017 | 100.57 | 100.64 | 99.56 | 99.91 | 1,166,792 | +0.17(+0.17%) |
Jul 24, 2017 | 99.97 | 100.11 | 99.57 | 99.74 | 1,139,973 | -0.85(-0.85%) |
Jul 21, 2017 | 100.78 | 101.16 | 100.32 | 100.59 | 1,603,574 | -0.67(-0.67%) |
Jul 20, 2017 | 101.60 | 101.71 | 100.95 | 101.27 | 2,259,909 | +0.61(+0.61%) |
Jul 19, 2017 | 100.15 | 100.65 | 99.81 | 100.65 | 890,409 | +0.28(+0.28%) |
Jul 18, 2017 | 100.34 | 100.67 | 100.04 | 100.37 | 1,040,280 | +0.26(+0.26%) |
Jul 17, 2017 | 100.17 | 100.84 | 100.02 | 100.11 | 2,515,725 | -0.09(-0.09%) |
Jul 14, 2017 | 99.89 | 100.34 | 99.50 | 100.20 | 1,272,519 | +1.09(+1.10%) |
Jul 13, 2017 | 99.04 | 99.21 | 98.82 | 99.11 | 720,764 | +0.47(+0.48%) |
Jul 12, 2017 | 98.21 | 99.10 | 98.19 | 98.64 | 1,048,475 | +1.26(+1.30%) |
Jul 11, 2017 | 96.58 | 97.66 | 96.22 | 97.37 | 2,158,207 | -0.60(-0.62%) |
Jul 10, 2017 | 98.27 | 98.73 | 97.86 | 97.98 | 1,298,657 | +0.82(+0.85%) |
Jul 07, 2017 | 96.71 | 97.51 | 96.63 | 97.15 | 1,575,917 | +0.39(+0.41%) |
Jul 06, 2017 | 95.79 | 96.91 | 95.53 | 96.76 | 3,926,106 | +0.32(+0.34%) |
Jul 05, 2017 | 96.57 | 96.58 | 96.04 | 96.43 | 932,101 | -0.37(-0.38%) |
Jul 03, 2017 | 96.43 | 96.98 | 96.28 | 96.80 | 566,648 | +0.05(+0.05%) |
Jun 30, 2017 | 97.53 | 97.57 | 96.59 | 96.75 | 1,777,731 | -0.26(-0.27%) |
Jun 29, 2017 | 98.37 | 98.42 | 96.33 | 97.01 | 3,545,305 | -2.67(-2.67%) |
Jun 28, 2017 | 99.84 | 100.02 | 99.40 | 99.68 | 1,038,161 | +0.07(+0.07%) |
Jun 27, 2017 | 100.03 | 100.32 | 99.57 | 99.61 | 907,487 | -0.26(-0.26%) |
Jun 26, 2017 | 100.80 | 100.96 | 99.83 | 99.87 | 973,903 | +0.54(+0.55%) |
Jun 23, 2017 | 99.03 | 99.47 | 98.77 | 99.33 | 1,036,167 | -0.04(-0.04%) |
Jun 22, 2017 | 99.92 | 100.05 | 99.32 | 99.37 | 1,649,328 | -0.41(-0.41%) |
Jun 21, 2017 | 99.92 | 100.32 | 99.60 | 99.78 | 1,247,024 | -0.32(-0.31%) |
Jun 20, 2017 | 101.06 | 101.13 | 99.80 | 100.10 | 1,198,396 | +0.03(+0.03%) |
Jun 19, 2017 | 100.30 | 100.48 | 99.94 | 100.07 | 1,091,749 | +0.22(+0.22%) |
Jun 16, 2017 | 99.94 | 100.04 | 99.31 | 99.85 | 1,103,525 | +0.60(+0.61%) |
Jun 15, 2017 | 98.79 | 99.66 | 98.52 | 99.25 | 1,086,445 | -0.67(-0.68%) |
Jun 14, 2017 | 100.52 | 100.61 | 99.54 | 99.92 | 934,296 | +0.09(+0.09%) |
Jun 13, 2017 | 99.49 | 100.16 | 99.32 | 99.84 | 817,790 | +0.81(+0.81%) |
Jun 12, 2017 | 99.59 | 98.72 | 99.03 | 1,613,791 | -0.47(-0.48%) | |
Jun 09, 2017 | 99.36 | 99.78 | 99.21 | 99.50 | 1,972,680 | -0.86(-0.86%) |
Jun 08, 2017 | 101.18 | 101.32 | 99.61 | 100.36 | 5,266,841 | -2.34(-2.28%) |
Jun 07, 2017 | 103.33 | 103.74 | 102.11 | 102.70 | 1,716,312 | -0.76(-0.74%) |
Jun 06, 2017 | 102.91 | 103.75 | 102.89 | 103.47 | 795,722 | -0.33(-0.32%) |
Jun 05, 2017 | 103.43 | 103.86 | 103.11 | 103.80 | 743,441 | +0.17(+0.16%) |
Jun 02, 2017 | 103.94 | 104.16 | 103.32 | 103.63 | 843,235 | +0.74(+0.72%) |