Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 106.52 | 109.40 | 106.52 | 109.29 | 5,763,520 | +2.96(+2.78%) |
Aug 30, 2017 | 104.32 | 106.75 | 104.02 | 106.33 | 4,513,002 | +2.13(+2.05%) |
Aug 29, 2017 | 103.02 | 104.41 | 102.78 | 104.19 | 2,116,559 | +0.30(+0.29%) |
Aug 28, 2017 | 103.00 | 104.22 | 102.88 | 103.89 | 3,132,900 | +1.92(+1.88%) |
Aug 25, 2017 | 102.92 | 103.20 | 101.84 | 101.97 | 2,305,572 | -0.60(-0.58%) |
Aug 24, 2017 | 101.57 | 102.78 | 101.22 | 102.57 | 2,018,747 | +1.22(+1.20%) |
Aug 23, 2017 | 101.46 | 101.91 | 101.17 | 101.36 | 1,460,827 | -0.45(-0.44%) |
Aug 22, 2017 | 100.45 | 101.98 | 100.26 | 101.80 | 2,775,266 | +1.91(+1.92%) |
Aug 21, 2017 | 99.84 | 100.26 | 99.20 | 99.89 | 1,736,832 | +0.20(+0.20%) |
Aug 18, 2017 | 99.66 | 100.43 | 99.23 | 99.68 | 2,858,456 | -0.25(-0.25%) |
Aug 17, 2017 | 101.75 | 102.04 | 99.89 | 99.93 | 3,027,181 | -1.73(-1.70%) |
Aug 16, 2017 | 101.93 | 102.36 | 101.36 | 101.66 | 1,893,924 | +0.25(+0.25%) |
Aug 15, 2017 | 101.63 | 102.07 | 101.20 | 101.40 | 1,674,869 | -0.09(-0.09%) |
Aug 14, 2017 | 101.06 | 101.70 | 101.00 | 101.49 | 1,627,764 | +1.04(+1.03%) |
Aug 11, 2017 | 99.88 | 100.88 | 99.68 | 100.45 | 3,525,334 | +0.64(+0.64%) |
Aug 10, 2017 | 102.29 | 102.36 | 99.70 | 99.81 | 5,067,420 | -2.90(-2.83%) |
Aug 09, 2017 | 102.25 | 103.34 | 102.07 | 102.71 | 2,602,313 | -0.32(-0.31%) |
Aug 08, 2017 | 103.81 | 104.33 | 102.73 | 103.04 | 1,958,663 | -0.98(-0.94%) |
Aug 07, 2017 | 103.48 | 104.22 | 103.08 | 104.01 | 1,642,104 | +0.55(+0.54%) |
Aug 04, 2017 | 103.12 | 102.55 | 103.46 | 2,076,665 | +0.34(+0.33%) | |
Aug 03, 2017 | 104.18 | 104.25 | 102.94 | 103.12 | 2,400,511 | -0.82(-0.79%) |
Aug 02, 2017 | 103.90 | 104.24 | 102.74 | 103.94 | 2,082,198 | +0.42(+0.40%) |
Aug 01, 2017 | 105.04 | 105.04 | 103.13 | 103.52 | 2,882,882 | -1.09(-1.04%) |
Jul 31, 2017 | 105.39 | 105.74 | 104.52 | 104.61 | 1,973,737 | -0.89(-0.85%) |
Jul 28, 2017 | 104.36 | 105.75 | 104.21 | 105.51 | 2,233,445 | +0.67(+0.64%) |
Jul 27, 2017 | 107.78 | 107.81 | 104.08 | 104.84 | 5,643,065 | -2.00(-1.87%) |
Jul 26, 2017 | 106.41 | 107.09 | 105.92 | 106.84 | 2,326,323 | +0.69(+0.65%) |
Jul 25, 2017 | 108.13 | 108.16 | 105.83 | 106.16 | 5,078,203 | -1.16(-1.08%) |
Jul 24, 2017 | 106.55 | 107.36 | 105.92 | 107.31 | 3,153,019 | +0.81(+0.76%) |
Jul 21, 2017 | 105.82 | 106.65 | 105.61 | 106.51 | 3,938,354 | +0.64(+0.61%) |
Jul 20, 2017 | 105.22 | 106.42 | 104.98 | 105.87 | 4,180,600 | +1.08(+1.03%) |
Jul 19, 2017 | 104.59 | 105.56 | 104.41 | 104.79 | 3,138,219 | +1.47(+1.42%) |
Jul 18, 2017 | 103.29 | 103.41 | 102.51 | 103.32 | 2,277,592 | +0.02(+0.02%) |
Jul 17, 2017 | 103.95 | 104.44 | 103.25 | 103.30 | 2,451,371 | -0.44(-0.42%) |
Jul 14, 2017 | 103.86 | 104.34 | 103.50 | 103.73 | 2,488,130 | +0.00(+0.00%) |
Jul 13, 2017 | 103.18 | 104.30 | 101.82 | 103.73 | 6,201,900 | +0.79(+0.76%) |
Jul 12, 2017 | 103.14 | 103.14 | 102.42 | 102.94 | 3,379,141 | +0.65(+0.64%) |
Jul 11, 2017 | 102.07 | 102.50 | 101.39 | 102.29 | 3,283,900 | +0.68(+0.67%) |
Jul 10, 2017 | 102.60 | 102.64 | 101.14 | 101.61 | 1,953,605 | -0.83(-0.81%) |
Jul 07, 2017 | 102.59 | 102.82 | 101.90 | 102.44 | 2,307,274 | +0.66(+0.65%) |
Jul 06, 2017 | 102.70 | 103.13 | 101.26 | 101.78 | 3,352,964 | -1.59(-1.54%) |
Jul 05, 2017 | 102.36 | 103.66 | 101.77 | 103.36 | 4,600,989 | +1.42(+1.40%) |
Jul 03, 2017 | 102.25 | 102.81 | 101.16 | 101.94 | 1,591,741 | +0.28(+0.28%) |
Jun 30, 2017 | 102.68 | 102.86 | 101.42 | 101.66 | 2,186,005 | -0.74(-0.73%) |
Jun 29, 2017 | 103.93 | 103.94 | 101.21 | 102.40 | 4,469,255 | -1.48(-1.43%) |
Jun 28, 2017 | 102.33 | 104.14 | 101.79 | 103.89 | 5,011,384 | +1.96(+1.93%) |
Jun 27, 2017 | 104.54 | 104.74 | 101.80 | 101.92 | 5,746,112 | -2.84(-2.71%) |
Jun 26, 2017 | 105.31 | 105.46 | 104.05 | 104.76 | 4,742,073 | -0.33(-0.32%) |
Jun 23, 2017 | 105.27 | 103.58 | 105.09 | 8,006,961 | +0.21(+0.20%) | |
Jun 22, 2017 | 104.21 | 105.98 | 103.88 | 104.89 | 11,715,224 | +1.31(+1.27%) |
Jun 21, 2017 | 100.50 | 103.65 | 100.15 | 103.57 | 15,527,781 | +4.10(+4.12%) |
Jun 20, 2017 | 98.44 | 100.96 | 98.23 | 99.47 | 11,857,704 | +1.25(+1.27%) |
Jun 19, 2017 | 96.57 | 98.62 | 96.23 | 98.23 | 3,632,028 | +2.31(+2.41%) |
Jun 16, 2017 | 96.09 | 96.25 | 95.19 | 95.92 | 2,281,468 | -0.35(-0.36%) |
Jun 15, 2017 | 96.60 | 96.64 | 95.41 | 96.27 | 5,747,201 | -0.75(-0.77%) |
Jun 14, 2017 | 96.72 | 97.65 | 96.27 | 97.02 | 3,232,339 | +0.54(+0.56%) |
Jun 13, 2017 | 96.44 | 96.57 | 95.68 | 96.47 | 2,473,695 | +0.39(+0.41%) |
Jun 12, 2017 | 95.89 | 96.95 | 95.37 | 96.08 | 3,933,728 | -0.29(-0.30%) |
Jun 09, 2017 | 96.64 | 97.82 | 95.89 | 96.37 | 3,842,121 | -0.21(-0.22%) |
Jun 08, 2017 | 95.95 | 96.92 | 95.85 | 96.58 | 1,762,823 | +0.58(+0.60%) |
Jun 07, 2017 | 96.09 | 96.47 | 95.53 | 96.00 | 1,427,362 | +0.06(+0.06%) |
Jun 06, 2017 | 96.03 | 96.66 | 95.71 | 95.94 | 1,412,761 | -0.44(-0.46%) |
Jun 05, 2017 | 97.17 | 97.34 | 95.59 | 96.38 | 2,780,400 | -0.54(-0.55%) |
Jun 02, 2017 | 95.68 | 97.20 | 95.58 | 96.92 | 3,635,812 | +1.61(+1.68%) |