Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 106.62 | 107.47 | 106.38 | 106.66 | 991,013 | +1.00(+0.95%) |
Aug 30, 2017 | 105.09 | 106.00 | 104.45 | 105.66 | 782,190 | +0.65(+0.62%) |
Aug 29, 2017 | 105.32 | 105.32 | 104.10 | 105.01 | 683,825 | -0.89(-0.84%) |
Aug 28, 2017 | 106.35 | 106.42 | 105.01 | 105.90 | 648,279 | +0.44(+0.42%) |
Aug 25, 2017 | 105.62 | 105.92 | 104.82 | 105.45 | 660,126 | +0.08(+0.08%) |
Aug 24, 2017 | 106.08 | 106.67 | 105.24 | 105.37 | 1,033,411 | -0.49(-0.46%) |
Aug 23, 2017 | 106.02 | 106.80 | 105.60 | 105.86 | 664,114 | -0.39(-0.37%) |
Aug 22, 2017 | 104.48 | 106.59 | 104.37 | 106.25 | 1,061,914 | +2.15(+2.06%) |
Aug 21, 2017 | 103.34 | 104.21 | 102.96 | 104.11 | 747,818 | +0.82(+0.79%) |
Aug 18, 2017 | 102.79 | 103.96 | 102.34 | 103.29 | 951,287 | +0.44(+0.43%) |
Aug 17, 2017 | 104.53 | 104.53 | 102.75 | 102.85 | 1,140,167 | -1.20(-1.16%) |
Aug 16, 2017 | 102.75 | 104.44 | 102.07 | 104.05 | 1,405,043 | +1.41(+1.38%) |
Aug 15, 2017 | 101.83 | 103.14 | 100.92 | 102.64 | 1,285,446 | +0.96(+0.95%) |
Aug 14, 2017 | 101.04 | 102.27 | 100.95 | 101.67 | 1,765,957 | +1.35(+1.34%) |
Aug 11, 2017 | 100.91 | 101.17 | 99.63 | 100.33 | 2,330,579 | -1.46(-1.43%) |
Aug 10, 2017 | 103.21 | 103.22 | 101.14 | 101.79 | 2,837,826 | -2.03(-1.95%) |
Aug 09, 2017 | 105.19 | 106.15 | 102.04 | 103.81 | 2,837,840 | -2.06(-1.95%) |
Aug 08, 2017 | 109.29 | 109.33 | 104.29 | 105.88 | 5,790,338 | -7.04(-6.23%) |
Aug 07, 2017 | 110.66 | 113.28 | 110.09 | 112.91 | 4,153,445 | +3.19(+2.91%) |
Aug 04, 2017 | 109.14 | 110.08 | 108.94 | 109.72 | 1,174,412 | +0.73(+0.67%) |
Aug 03, 2017 | 109.89 | 110.05 | 108.69 | 108.99 | 1,440,716 | -0.60(-0.54%) |
Aug 02, 2017 | 107.80 | 110.05 | 107.38 | 109.58 | 1,664,615 | +1.85(+1.72%) |
Aug 01, 2017 | 106.47 | 107.96 | 105.78 | 107.73 | 998,567 | +1.50(+1.41%) |
Jul 31, 2017 | 107.15 | 107.34 | 106.17 | 106.23 | 1,010,200 | -0.64(-0.60%) |
Jul 28, 2017 | 106.75 | 107.32 | 106.33 | 106.88 | 1,513,315 | +0.12(+0.11%) |
Jul 27, 2017 | 108.08 | 108.54 | 105.69 | 106.76 | 1,042,003 | -0.76(-0.71%) |
Jul 26, 2017 | 109.32 | 109.43 | 107.34 | 107.52 | 949,116 | -1.47(-1.35%) |
Jul 25, 2017 | 109.63 | 109.63 | 108.62 | 108.99 | 1,229,571 | +0.18(+0.17%) |
Jul 24, 2017 | 108.74 | 109.53 | 108.11 | 108.80 | 1,740,301 | +0.24(+0.22%) |
Jul 21, 2017 | 108.24 | 109.06 | 107.88 | 108.56 | 1,108,786 | +0.39(+0.36%) |
Jul 20, 2017 | 109.17 | 109.32 | 107.92 | 108.17 | 1,012,349 | -1.15(-1.05%) |
Jul 19, 2017 | 108.23 | 109.71 | 107.02 | 109.32 | 1,324,817 | +1.31(+1.21%) |
Jul 18, 2017 | 107.17 | 108.42 | 106.57 | 108.01 | 750,966 | +0.80(+0.75%) |
Jul 17, 2017 | 107.94 | 108.05 | 106.84 | 107.21 | 941,432 | -0.65(-0.60%) |
Jul 14, 2017 | 108.59 | 109.16 | 107.34 | 107.86 | 1,878,445 | -0.10(-0.09%) |
Jul 13, 2017 | 106.97 | 109.17 | 106.97 | 107.96 | 2,547,362 | +1.05(+0.98%) |
Jul 12, 2017 | 104.12 | 107.45 | 104.02 | 106.91 | 2,306,118 | +3.29(+3.18%) |
Jul 11, 2017 | 102.45 | 103.74 | 101.69 | 103.62 | 1,440,848 | +1.48(+1.45%) |
Jul 10, 2017 | 101.11 | 102.66 | 101.03 | 102.14 | 1,573,884 | +1.24(+1.23%) |
Jul 07, 2017 | 99.37 | 101.33 | 99.22 | 100.91 | 1,708,428 | +1.78(+1.80%) |
Jul 06, 2017 | 98.95 | 100.07 | 98.44 | 99.13 | 1,280,239 | +0.03(+0.03%) |
Jul 05, 2017 | 97.24 | 99.68 | 97.24 | 99.10 | 1,478,834 | +1.83(+1.88%) |
Jul 03, 2017 | 97.56 | 97.73 | 96.64 | 97.27 | 605,432 | +0.45(+0.46%) |
Jun 30, 2017 | 96.53 | 97.73 | 96.44 | 96.82 | 879,922 | +0.80(+0.83%) |
Jun 29, 2017 | 98.33 | 98.40 | 95.19 | 96.02 | 1,075,158 | -2.06(-2.10%) |
Jun 28, 2017 | 96.45 | 98.46 | 95.99 | 98.09 | 1,309,731 | +2.25(+2.35%) |
Jun 27, 2017 | 96.68 | 96.96 | 95.68 | 95.84 | 1,431,314 | -0.50(-0.52%) |
Jun 26, 2017 | 96.43 | 97.76 | 95.64 | 96.35 | 1,991,286 | +0.16(+0.16%) |
Jun 23, 2017 | 96.61 | 97.16 | 95.79 | 96.19 | 3,378,834 | -0.32(-0.33%) |
Jun 22, 2017 | 97.68 | 97.89 | 96.43 | 96.51 | 1,286,463 | -0.91(-0.93%) |
Jun 21, 2017 | 98.68 | 98.73 | 97.13 | 97.42 | 1,388,768 | -1.42(-1.44%) |
Jun 20, 2017 | 98.94 | 100.12 | 98.16 | 98.84 | 877,977 | -0.54(-0.54%) |
Jun 19, 2017 | 99.54 | 100.21 | 98.07 | 99.38 | 1,215,046 | +0.22(+0.22%) |
Jun 16, 2017 | 97.43 | 99.19 | 97.11 | 99.16 | 1,857,582 | +1.87(+1.92%) |
Jun 15, 2017 | 99.04 | 99.08 | 95.07 | 97.29 | 2,811,605 | -2.95(-2.95%) |
Jun 14, 2017 | 103.31 | 103.35 | 99.59 | 100.24 | 1,864,536 | -3.11(-3.01%) |
Jun 13, 2017 | 103.05 | 103.58 | 101.81 | 103.35 | 1,211,833 | +1.64(+1.61%) |
Jun 12, 2017 | 105.40 | 105.56 | 101.51 | 101.71 | 1,972,813 | -3.85(-3.65%) |
Jun 09, 2017 | 104.97 | 106.66 | 104.36 | 105.56 | 1,236,882 | +1.03(+0.99%) |
Jun 08, 2017 | 104.98 | 102.79 | 104.53 | 1,574,932 | +1.34(+1.30%) | |
Jun 07, 2017 | 103.08 | 103.52 | 102.80 | 103.19 | 1,168,060 | +0.11(+0.11%) |
Jun 06, 2017 | 103.83 | 104.25 | 103.02 | 103.08 | 825,574 | -0.85(-0.82%) |
Jun 05, 2017 | 104.10 | 104.73 | 103.51 | 103.93 | 753,744 | -0.44(-0.42%) |
Jun 02, 2017 | 103.73 | 104.65 | 103.42 | 104.36 | 661,470 | +0.67(+0.64%) |