Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 101.11 | 101.22 | 100.64 | 100.73 | 20,573 | -0.09(-0.09%) |
Aug 30, 2017 | 100.59 | 101.21 | 100.58 | 100.81 | 45,855 | +0.44(+0.44%) |
Aug 29, 2017 | 99.71 | 100.55 | 99.54 | 100.37 | 40,903 | -0.46(-0.46%) |
Aug 28, 2017 | 101.40 | 101.42 | 100.57 | 100.83 | 25,381 | -0.33(-0.33%) |
Aug 25, 2017 | 101.25 | 101.79 | 101.16 | 101.16 | 67,667 | +0.18(+0.18%) |
Aug 24, 2017 | 101.27 | 101.33 | 100.77 | 100.98 | 49,452 | +0.09(+0.09%) |
Aug 23, 2017 | 100.36 | 101.45 | 100.10 | 100.89 | 33,710 | -0.13(-0.13%) |
Aug 22, 2017 | 100.40 | 101.21 | 100.40 | 101.03 | 157,205 | +1.11(+1.11%) |
Aug 21, 2017 | 100.14 | 100.17 | 99.55 | 99.92 | 52,705 | -0.24(-0.24%) |
Aug 18, 2017 | 99.82 | 100.84 | 99.70 | 100.16 | 82,502 | +0.00(+0.00%) |
Aug 17, 2017 | 101.78 | 101.93 | 100.14 | 100.16 | 182,849 | -1.94(-1.90%) |
Aug 16, 2017 | 102.73 | 102.84 | 101.85 | 102.09 | 53,307 | -0.28(-0.27%) |
Aug 15, 2017 | 102.91 | 103.05 | 102.29 | 102.37 | 108,957 | +0.29(+0.29%) |
Aug 14, 2017 | 101.37 | 102.31 | 101.37 | 102.08 | 39,143 | +1.63(+1.62%) |
Aug 11, 2017 | 100.92 | 101.33 | 100.23 | 100.45 | 88,286 | -0.42(-0.41%) |
Aug 10, 2017 | 102.34 | 102.34 | 100.81 | 100.87 | 98,524 | -2.03(-1.98%) |
Aug 09, 2017 | 102.42 | 102.93 | 102.25 | 102.90 | 50,666 | -0.35(-0.34%) |
Aug 08, 2017 | 103.21 | 104.39 | 103.14 | 103.26 | 130,023 | -0.07(-0.07%) |
Aug 07, 2017 | 103.43 | 103.48 | 103.12 | 103.33 | 37,908 | +0.04(+0.04%) |
Aug 04, 2017 | 103.36 | 103.78 | 103.06 | 103.28 | 76,267 | +0.73(+0.71%) |
Aug 03, 2017 | 102.80 | 102.90 | 102.44 | 102.56 | 43,230 | -0.52(-0.50%) |
Aug 02, 2017 | 103.05 | 103.17 | 102.53 | 103.07 | 187,921 | -0.03(-0.03%) |
Aug 01, 2017 | 102.89 | 103.12 | 102.64 | 103.10 | 86,441 | +0.83(+0.81%) |
Jul 31, 2017 | 101.84 | 102.63 | 101.84 | 102.27 | 106,795 | +0.75(+0.73%) |
Jul 28, 2017 | 101.66 | 101.91 | 101.19 | 101.53 | 75,952 | -0.44(-0.43%) |
Jul 27, 2017 | 102.83 | 102.83 | 101.45 | 101.96 | 112,408 | -0.62(-0.61%) |
Jul 26, 2017 | 103.56 | 103.76 | 102.39 | 102.58 | 375,739 | -0.53(-0.52%) |
Jul 25, 2017 | 103.04 | 103.64 | 102.97 | 103.12 | 347,214 | +1.30(+1.27%) |
Jul 24, 2017 | 101.39 | 102.03 | 101.39 | 101.82 | 33,123 | +0.37(+0.37%) |
Jul 21, 2017 | 101.23 | 101.86 | 101.21 | 101.45 | 45,290 | -0.06(-0.06%) |
Jul 20, 2017 | 101.59 | 101.94 | 101.23 | 101.51 | 59,188 | +0.01(+0.01%) |
Jul 19, 2017 | 101.71 | 101.80 | 101.06 | 101.50 | 56,253 | +0.12(+0.12%) |
Jul 18, 2017 | 100.92 | 101.53 | 100.76 | 101.38 | 50,438 | -0.16(-0.16%) |
Jul 17, 2017 | 101.74 | 101.80 | 101.28 | 101.53 | 47,469 | -0.28(-0.28%) |
Jul 14, 2017 | 101.11 | 102.11 | 100.58 | 101.82 | 61,326 | -0.51(-0.49%) |
Jul 13, 2017 | 101.80 | 102.33 | 101.74 | 102.33 | 98,332 | +0.62(+0.61%) |
Jul 12, 2017 | 101.38 | 101.89 | 101.21 | 101.70 | 94,802 | +0.17(+0.17%) |
Jul 11, 2017 | 102.04 | 102.04 | 101.12 | 101.53 | 99,044 | -0.52(-0.50%) |
Jul 10, 2017 | 101.90 | 102.38 | 101.69 | 102.05 | 322,422 | -0.02(-0.02%) |
Jul 07, 2017 | 101.95 | 102.25 | 101.46 | 102.07 | 317,739 | +0.56(+0.55%) |
Jul 06, 2017 | 102.24 | 102.63 | 101.45 | 101.51 | 148,202 | -0.86(-0.84%) |
Jul 05, 2017 | 102.16 | 102.55 | 101.63 | 102.37 | 217,096 | +0.44(+0.44%) |
Jul 03, 2017 | 101.27 | 102.64 | 101.27 | 101.93 | 68,396 | +1.23(+1.23%) |
Jun 30, 2017 | 101.41 | 101.41 | 100.52 | 100.69 | 107,248 | -0.11(-0.11%) |
Jun 29, 2017 | 102.21 | 102.28 | 100.06 | 100.80 | 101,055 | +0.66(+0.66%) |
Jun 28, 2017 | 99.09 | 100.23 | 99.09 | 100.14 | 80,464 | +1.63(+1.66%) |
Jun 27, 2017 | 98.36 | 99.28 | 98.17 | 98.51 | 73,466 | +0.62(+0.64%) |
Jun 26, 2017 | 97.78 | 98.41 | 97.41 | 97.88 | 89,374 | +0.44(+0.45%) |
Jun 23, 2017 | 98.25 | 98.25 | 97.18 | 97.44 | 49,172 | -0.24(-0.24%) |
Jun 22, 2017 | 97.98 | 98.09 | 97.42 | 97.68 | 80,584 | -0.52(-0.53%) |
Jun 21, 2017 | 99.09 | 99.09 | 98.06 | 98.20 | 247,407 | -0.70(-0.71%) |
Jun 20, 2017 | 99.65 | 99.65 | 98.88 | 98.90 | 48,020 | -0.84(-0.84%) |
Jun 19, 2017 | 99.20 | 100.00 | 99.20 | 99.74 | 83,482 | +1.04(+1.05%) |
Jun 16, 2017 | 98.97 | 99.01 | 98.49 | 98.71 | 103,147 | -0.19(-0.19%) |
Jun 15, 2017 | 98.80 | 99.49 | 98.72 | 98.89 | 86,306 | -0.56(-0.56%) |
Jun 14, 2017 | 98.66 | 99.56 | 97.95 | 99.45 | 283,606 | +0.13(+0.13%) |
Jun 13, 2017 | 99.11 | 99.72 | 99.11 | 99.32 | 210,910 | +0.58(+0.58%) |
Jun 12, 2017 | 98.88 | 99.44 | 98.24 | 98.74 | 128,013 | -0.05(-0.05%) |
Jun 09, 2017 | 97.68 | 98.96 | 97.35 | 98.80 | 235,657 | +1.62(+1.67%) |
Jun 08, 2017 | 95.91 | 97.79 | 95.91 | 97.18 | 126,631 | +1.27(+1.32%) |
Jun 07, 2017 | 95.26 | 96.10 | 95.21 | 95.91 | 119,878 | +0.89(+0.94%) |
Jun 06, 2017 | 94.70 | 95.34 | 94.44 | 95.02 | 104,950 | -0.35(-0.37%) |
Jun 05, 2017 | 95.22 | 96.02 | 95.22 | 95.37 | 85,924 | +0.27(+0.29%) |
Jun 02, 2017 | 94.68 | 95.63 | 94.50 | 95.10 | 151,737 | -0.31(-0.32%) |