Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 106.27 | 107.40 | 105.53 | 107.23 | 341,821 | +1.52(+1.44%) |
Aug 30, 2017 | 104.72 | 106.30 | 103.68 | 105.71 | 226,883 | +0.85(+0.81%) |
Aug 29, 2017 | 103.70 | 104.99 | 103.37 | 104.87 | 255,129 | +0.70(+0.67%) |
Aug 28, 2017 | 104.15 | 104.75 | 102.93 | 104.17 | 275,657 | +0.01(+0.01%) |
Aug 25, 2017 | 102.56 | 104.58 | 101.90 | 104.16 | 190,008 | +2.28(+2.23%) |
Aug 24, 2017 | 103.14 | 103.52 | 101.67 | 101.88 | 225,066 | -1.07(-1.04%) |
Aug 23, 2017 | 105.00 | 105.55 | 102.59 | 102.95 | 375,502 | -2.36(-2.24%) |
Aug 22, 2017 | 106.55 | 107.50 | 104.81 | 105.32 | 281,905 | -0.95(-0.90%) |
Aug 21, 2017 | 107.37 | 107.83 | 106.03 | 106.27 | 311,536 | -1.16(-1.08%) |
Aug 18, 2017 | 106.86 | 107.59 | 106.08 | 107.43 | 151,985 | +0.58(+0.55%) |
Aug 17, 2017 | 107.74 | 108.92 | 106.72 | 106.85 | 270,745 | -1.26(-1.17%) |
Aug 16, 2017 | 108.28 | 108.70 | 107.72 | 108.11 | 288,686 | +0.16(+0.14%) |
Aug 15, 2017 | 107.19 | 108.79 | 106.51 | 107.95 | 393,992 | +0.85(+0.79%) |
Aug 14, 2017 | 105.14 | 107.77 | 104.76 | 107.10 | 309,406 | +3.07(+2.95%) |
Aug 11, 2017 | 106.02 | 107.31 | 103.57 | 104.04 | 424,557 | -2.34(-2.20%) |
Aug 10, 2017 | 108.24 | 109.34 | 104.84 | 106.38 | 742,200 | +0.03(+0.03%) |
Aug 09, 2017 | 107.46 | 108.01 | 106.14 | 106.35 | 402,782 | -1.25(-1.17%) |
Aug 08, 2017 | 109.46 | 109.51 | 107.48 | 107.60 | 307,463 | -1.50(-1.38%) |
Aug 07, 2017 | 108.88 | 109.66 | 108.68 | 109.11 | 246,416 | +0.64(+0.59%) |
Aug 04, 2017 | 109.07 | 109.07 | 107.61 | 108.46 | 225,159 | -0.40(-0.37%) |
Aug 03, 2017 | 108.04 | 109.29 | 107.74 | 108.86 | 259,687 | +0.31(+0.29%) |
Aug 02, 2017 | 108.23 | 108.62 | 106.62 | 108.56 | 177,322 | +0.37(+0.34%) |
Aug 01, 2017 | 108.23 | 109.03 | 106.52 | 108.19 | 399,265 | +0.42(+0.39%) |
Jul 31, 2017 | 108.65 | 109.49 | 107.16 | 107.77 | 268,423 | -0.52(-0.48%) |
Jul 28, 2017 | 107.60 | 109.85 | 107.36 | 108.28 | 303,094 | +0.46(+0.43%) |
Jul 27, 2017 | 109.52 | 109.52 | 106.91 | 107.82 | 316,919 | -1.49(-1.37%) |
Jul 26, 2017 | 109.69 | 109.93 | 107.77 | 109.31 | 280,497 | +0.14(+0.13%) |
Jul 25, 2017 | 111.00 | 111.17 | 108.81 | 109.17 | 348,737 | -1.45(-1.31%) |
Jul 24, 2017 | 111.51 | 112.24 | 110.28 | 110.63 | 407,251 | -1.03(-0.92%) |
Jul 21, 2017 | 111.31 | 112.16 | 110.20 | 111.66 | 302,974 | +0.45(+0.40%) |
Jul 20, 2017 | 110.39 | 112.16 | 109.11 | 111.21 | 354,112 | +1.31(+1.19%) |
Jul 19, 2017 | 112.28 | 112.88 | 109.77 | 109.90 | 647,312 | -1.67(-1.50%) |
Jul 18, 2017 | 114.13 | 114.66 | 111.36 | 111.58 | 548,594 | -2.78(-2.43%) |
Jul 17, 2017 | 113.27 | 114.84 | 112.83 | 114.36 | 345,847 | +1.58(+1.40%) |
Jul 14, 2017 | 112.52 | 113.26 | 111.52 | 112.78 | 597,984 | +0.58(+0.52%) |
Jul 13, 2017 | 110.81 | 113.16 | 110.74 | 112.20 | 683,558 | +1.31(+1.19%) |
Jul 12, 2017 | 108.26 | 112.58 | 108.22 | 110.88 | 963,452 | +3.65(+3.40%) |
Jul 11, 2017 | 106.30 | 108.91 | 105.45 | 107.23 | 707,888 | +0.93(+0.87%) |
Jul 10, 2017 | 105.94 | 106.71 | 105.38 | 106.31 | 431,158 | +0.35(+0.33%) |
Jul 07, 2017 | 103.42 | 106.90 | 103.38 | 105.95 | 557,184 | +2.27(+2.19%) |
Jul 06, 2017 | 102.36 | 105.64 | 102.11 | 103.69 | 1,142,340 | +0.86(+0.84%) |
Jul 05, 2017 | 100.61 | 102.83 | 100.10 | 102.83 | 393,809 | +2.08(+2.06%) |
Jul 03, 2017 | 101.40 | 101.52 | 100.10 | 100.75 | 134,159 | +0.25(+0.25%) |
Jun 30, 2017 | 101.36 | 101.36 | 99.26 | 100.50 | 292,522 | -0.18(-0.18%) |
Jun 29, 2017 | 99.85 | 101.48 | 99.21 | 100.68 | 393,376 | +0.82(+0.82%) |
Jun 28, 2017 | 99.40 | 100.50 | 99.05 | 99.86 | 287,829 | +0.90(+0.91%) |
Jun 27, 2017 | 98.10 | 100.02 | 98.10 | 98.96 | 249,751 | +0.23(+0.23%) |
Jun 26, 2017 | 98.08 | 100.45 | 98.08 | 98.73 | 305,308 | +0.94(+0.96%) |
Jun 23, 2017 | 97.27 | 98.27 | 96.45 | 97.79 | 517,050 | +0.65(+0.67%) |
Jun 22, 2017 | 98.95 | 98.95 | 96.49 | 97.14 | 354,088 | -1.07(-1.09%) |
Jun 21, 2017 | 98.84 | 99.50 | 97.83 | 98.21 | 226,896 | -0.09(-0.10%) |
Jun 20, 2017 | 101.25 | 101.39 | 97.62 | 98.31 | 402,656 | -3.10(-3.06%) |
Jun 19, 2017 | 97.89 | 102.31 | 97.14 | 101.41 | 457,316 | +4.66(+4.82%) |
Jun 16, 2017 | 96.60 | 97.18 | 96.24 | 96.74 | 315,267 | -0.09(-0.09%) |
Jun 15, 2017 | 95.66 | 97.31 | 94.95 | 96.83 | 236,677 | -0.62(-0.63%) |
Jun 14, 2017 | 98.96 | 98.96 | 96.74 | 97.45 | 350,744 | -0.62(-0.63%) |
Jun 13, 2017 | 97.84 | 98.88 | 96.89 | 98.07 | 293,529 | +0.28(+0.29%) |
Jun 12, 2017 | 97.59 | 98.01 | 95.31 | 97.78 | 402,272 | -0.01(-0.01%) |
Jun 09, 2017 | 98.20 | 99.04 | 97.48 | 97.79 | 356,472 | -0.20(-0.20%) |
Jun 08, 2017 | 97.72 | 98.68 | 97.42 | 97.99 | 338,890 | +0.34(+0.35%) |
Jun 07, 2017 | 95.12 | 97.77 | 95.05 | 97.65 | 234,726 | +2.16(+2.27%) |
Jun 06, 2017 | 95.73 | 96.73 | 94.85 | 95.48 | 297,870 | -0.97(-1.01%) |
Jun 05, 2017 | 96.51 | 97.19 | 95.75 | 96.45 | 502,985 | +0.27(+0.28%) |
Jun 02, 2017 | 97.20 | 97.87 | 96.12 | 96.19 | 335,287 | -0.91(-0.94%) |