Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 101.13 | 101.24 | 100.66 | 100.75 | 20,569 | -0.09(-0.09%) |
Aug 30, 2017 | 100.61 | 101.23 | 100.59 | 100.83 | 45,846 | +0.44(+0.44%) |
Aug 29, 2017 | 99.72 | 100.57 | 99.56 | 100.39 | 40,895 | -0.46(-0.46%) |
Aug 28, 2017 | 101.42 | 101.44 | 100.59 | 100.85 | 25,376 | -0.33(-0.33%) |
Aug 25, 2017 | 101.27 | 101.81 | 101.18 | 101.18 | 67,654 | +0.18(+0.18%) |
Aug 24, 2017 | 101.29 | 101.35 | 100.79 | 101.00 | 49,442 | +0.09(+0.09%) |
Aug 23, 2017 | 100.38 | 101.47 | 100.12 | 100.92 | 33,703 | -0.13(-0.13%) |
Aug 22, 2017 | 100.42 | 101.23 | 100.42 | 101.05 | 157,174 | +1.11(+1.11%) |
Aug 21, 2017 | 100.16 | 100.19 | 99.56 | 99.94 | 52,695 | -0.24(-0.24%) |
Aug 18, 2017 | 99.84 | 100.86 | 99.72 | 100.18 | 82,486 | +0.00(+0.00%) |
Aug 17, 2017 | 101.79 | 101.94 | 100.16 | 100.18 | 182,813 | -1.94(-1.90%) |
Aug 16, 2017 | 102.75 | 102.86 | 101.87 | 102.11 | 53,297 | -0.28(-0.27%) |
Aug 15, 2017 | 102.93 | 103.07 | 102.31 | 102.39 | 108,936 | +0.29(+0.29%) |
Aug 14, 2017 | 101.39 | 102.33 | 101.39 | 102.10 | 39,136 | +1.63(+1.62%) |
Aug 11, 2017 | 100.94 | 101.35 | 100.25 | 100.47 | 88,269 | -0.42(-0.41%) |
Aug 10, 2017 | 102.36 | 102.36 | 100.83 | 100.89 | 98,505 | -2.03(-1.98%) |
Aug 09, 2017 | 102.44 | 102.95 | 102.27 | 102.92 | 50,656 | -0.36(-0.34%) |
Aug 08, 2017 | 103.23 | 104.42 | 103.16 | 103.28 | 129,998 | -0.07(-0.07%) |
Aug 07, 2017 | 103.45 | 103.50 | 103.14 | 103.35 | 37,901 | +0.04(+0.04%) |
Aug 04, 2017 | 103.38 | 103.80 | 103.08 | 103.31 | 76,252 | +0.73(+0.71%) |
Aug 03, 2017 | 102.82 | 102.92 | 102.46 | 102.58 | 43,222 | -0.52(-0.50%) |
Aug 02, 2017 | 103.07 | 103.19 | 102.55 | 103.09 | 187,884 | -0.03(-0.03%) |
Aug 01, 2017 | 102.91 | 103.14 | 102.66 | 103.12 | 86,424 | +0.83(+0.81%) |
Jul 31, 2017 | 101.86 | 102.65 | 101.86 | 102.29 | 106,774 | +0.75(+0.73%) |
Jul 28, 2017 | 101.68 | 101.93 | 101.21 | 101.55 | 75,937 | -0.43(-0.43%) |
Jul 27, 2017 | 102.85 | 102.85 | 101.47 | 101.98 | 112,386 | -0.62(-0.61%) |
Jul 26, 2017 | 103.58 | 103.78 | 102.41 | 102.60 | 375,666 | -0.53(-0.52%) |
Jul 25, 2017 | 103.06 | 103.66 | 102.99 | 103.14 | 347,146 | +1.30(+1.27%) |
Jul 24, 2017 | 101.41 | 102.05 | 101.41 | 101.84 | 33,116 | +0.37(+0.37%) |
Jul 21, 2017 | 101.25 | 101.88 | 101.23 | 101.47 | 45,281 | -0.06(-0.06%) |
Jul 20, 2017 | 101.61 | 101.95 | 101.25 | 101.53 | 59,176 | +0.01(+0.01%) |
Jul 19, 2017 | 101.73 | 101.82 | 101.08 | 101.52 | 56,242 | +0.12(+0.12%) |
Jul 18, 2017 | 100.94 | 101.56 | 100.78 | 101.39 | 50,429 | -0.16(-0.16%) |
Jul 17, 2017 | 101.76 | 101.82 | 101.30 | 101.56 | 47,460 | -0.28(-0.28%) |
Jul 14, 2017 | 101.13 | 102.13 | 100.60 | 101.84 | 61,314 | -0.51(-0.49%) |
Jul 13, 2017 | 101.82 | 102.34 | 101.76 | 102.34 | 98,312 | +0.62(+0.61%) |
Jul 12, 2017 | 101.39 | 101.91 | 101.23 | 101.72 | 94,783 | +0.17(+0.17%) |
Jul 11, 2017 | 102.06 | 102.06 | 101.14 | 101.56 | 99,025 | -0.51(-0.50%) |
Jul 10, 2017 | 101.92 | 102.40 | 101.71 | 102.07 | 322,359 | -0.02(-0.02%) |
Jul 07, 2017 | 101.97 | 102.27 | 101.48 | 102.09 | 317,678 | +0.56(+0.55%) |
Jul 06, 2017 | 102.26 | 102.65 | 101.47 | 101.53 | 148,173 | -0.86(-0.84%) |
Jul 05, 2017 | 102.18 | 102.57 | 101.65 | 102.39 | 217,054 | +0.45(+0.44%) |
Jul 03, 2017 | 101.29 | 102.66 | 101.29 | 101.94 | 68,382 | +1.23(+1.23%) |
Jun 30, 2017 | 101.43 | 101.43 | 100.54 | 100.71 | 107,227 | -0.11(-0.11%) |
Jun 29, 2017 | 102.23 | 102.30 | 100.08 | 100.82 | 101,036 | +0.66(+0.66%) |
Jun 28, 2017 | 99.11 | 100.25 | 99.11 | 100.16 | 80,449 | +1.63(+1.66%) |
Jun 27, 2017 | 98.37 | 99.30 | 98.19 | 98.53 | 73,451 | +0.62(+0.64%) |
Jun 26, 2017 | 97.80 | 98.43 | 97.42 | 97.90 | 89,357 | +0.44(+0.45%) |
Jun 23, 2017 | 98.27 | 98.27 | 97.19 | 97.46 | 49,163 | -0.24(-0.24%) |
Jun 22, 2017 | 98.00 | 98.11 | 97.44 | 97.70 | 80,568 | -0.52(-0.53%) |
Jun 21, 2017 | 99.11 | 99.11 | 98.08 | 98.22 | 247,359 | -0.70(-0.71%) |
Jun 20, 2017 | 99.67 | 99.67 | 98.90 | 98.92 | 48,010 | -0.84(-0.84%) |
Jun 19, 2017 | 99.22 | 100.02 | 99.22 | 99.76 | 83,466 | +1.04(+1.05%) |
Jun 16, 2017 | 98.99 | 99.03 | 98.51 | 98.73 | 103,127 | -0.19(-0.19%) |
Jun 15, 2017 | 98.82 | 99.50 | 98.73 | 98.91 | 86,289 | -0.56(-0.56%) |
Jun 14, 2017 | 98.68 | 99.58 | 97.97 | 99.47 | 283,551 | +0.13(+0.13%) |
Jun 13, 2017 | 99.13 | 99.74 | 99.13 | 99.34 | 210,869 | +0.58(+0.58%) |
Jun 12, 2017 | 98.90 | 99.46 | 98.26 | 98.76 | 127,988 | -0.05(-0.05%) |
Jun 09, 2017 | 97.70 | 98.98 | 97.37 | 98.81 | 235,612 | +1.62(+1.67%) |
Jun 08, 2017 | 95.93 | 97.81 | 95.93 | 97.19 | 126,606 | +1.27(+1.32%) |
Jun 07, 2017 | 95.27 | 96.12 | 95.23 | 95.93 | 119,854 | +0.89(+0.94%) |
Jun 06, 2017 | 94.72 | 95.36 | 94.46 | 95.03 | 104,930 | -0.35(-0.37%) |
Jun 05, 2017 | 95.24 | 96.03 | 95.24 | 95.39 | 85,907 | +0.27(+0.29%) |
Jun 02, 2017 | 94.70 | 95.65 | 94.52 | 95.11 | 151,707 | -0.31(-0.32%) |