Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 88.65 | 89.85 | 88.24 | 89.21 | 2,099,818 | +0.99(+1.13%) |
Aug 30, 2017 | 86.67 | 89.37 | 86.67 | 88.21 | 1,581,598 | +1.54(+1.78%) |
Aug 29, 2017 | 85.56 | 86.85 | 84.83 | 86.67 | 1,919,891 | +0.42(+0.49%) |
Aug 28, 2017 | 87.42 | 87.76 | 85.61 | 86.25 | 1,216,312 | -1.04(-1.19%) |
Aug 25, 2017 | 85.19 | 89.15 | 84.74 | 87.29 | 1,792,324 | +2.46(+2.90%) |
Aug 24, 2017 | 85.82 | 86.79 | 84.16 | 84.83 | 1,544,950 | -0.40(-0.47%) |
Aug 23, 2017 | 86.83 | 87.44 | 84.83 | 85.23 | 1,948,645 | -2.06(-2.36%) |
Aug 22, 2017 | 86.77 | 88.16 | 86.63 | 87.29 | 2,277,386 | +0.56(+0.64%) |
Aug 21, 2017 | 85.59 | 87.43 | 85.22 | 86.74 | 2,160,773 | +1.76(+2.07%) |
Aug 18, 2017 | 84.60 | 86.56 | 83.95 | 84.98 | 3,373,320 | +0.37(+0.44%) |
Aug 17, 2017 | 82.69 | 87.01 | 82.17 | 84.61 | 5,130,511 | +1.22(+1.46%) |
Aug 16, 2017 | 78.87 | 84.61 | 78.86 | 83.38 | 7,167,186 | +4.04(+5.09%) |
Aug 15, 2017 | 83.82 | 84.74 | 74.95 | 79.35 | 21,661,728 | -20.27(-20.34%) |
Aug 14, 2017 | 98.30 | 100.06 | 96.89 | 99.61 | 2,335,655 | +1.80(+1.84%) |
Aug 11, 2017 | 96.67 | 97.93 | 95.89 | 97.81 | 2,089,001 | +1.10(+1.14%) |
Aug 10, 2017 | 98.81 | 99.16 | 95.90 | 96.71 | 2,024,205 | -2.78(-2.79%) |
Aug 09, 2017 | 99.54 | 100.49 | 98.78 | 99.49 | 1,029,923 | -0.19(-0.19%) |
Aug 08, 2017 | 99.79 | 100.97 | 98.67 | 99.68 | 947,731 | -0.09(-0.09%) |
Aug 07, 2017 | 101.02 | 101.30 | 98.59 | 99.77 | 1,575,214 | -1.39(-1.37%) |
Aug 04, 2017 | 101.26 | 101.92 | 100.51 | 101.15 | 1,036,087 | +0.44(+0.43%) |
Aug 03, 2017 | 104.12 | 105.15 | 100.64 | 100.72 | 1,989,307 | -3.60(-3.45%) |
Aug 02, 2017 | 103.58 | 104.68 | 103.39 | 104.31 | 1,948,207 | +0.39(+0.38%) |
Aug 01, 2017 | 102.06 | 103.97 | 100.98 | 103.92 | 1,660,574 | +1.86(+1.82%) |
Jul 31, 2017 | 101.70 | 102.88 | 100.74 | 102.06 | 2,172,509 | +1.64(+1.63%) |
Jul 28, 2017 | 100.14 | 101.29 | 99.55 | 100.42 | 1,133,802 | -0.12(-0.12%) |
Jul 27, 2017 | 98.46 | 100.72 | 97.72 | 100.54 | 2,466,255 | +3.32(+3.41%) |
Jul 26, 2017 | 96.34 | 97.94 | 95.84 | 97.23 | 1,865,827 | +1.28(+1.34%) |
Jul 25, 2017 | 94.39 | 96.55 | 94.28 | 95.94 | 1,370,824 | +1.93(+2.05%) |
Jul 24, 2017 | 95.78 | 95.86 | 93.96 | 94.01 | 1,551,445 | -1.91(-1.99%) |
Jul 21, 2017 | 94.19 | 96.10 | 94.18 | 95.92 | 1,334,928 | +1.86(+1.98%) |
Jul 20, 2017 | 91.76 | 94.89 | 90.95 | 94.06 | 1,881,570 | +2.15(+2.34%) |
Jul 19, 2017 | 91.55 | 92.86 | 91.07 | 91.91 | 1,551,497 | +0.52(+0.57%) |
Jul 18, 2017 | 92.74 | 92.94 | 91.10 | 91.39 | 2,434,509 | -1.31(-1.42%) |
Jul 17, 2017 | 92.77 | 93.84 | 92.60 | 92.71 | 1,808,190 | -0.27(-0.29%) |
Jul 14, 2017 | 94.46 | 94.47 | 92.61 | 92.98 | 1,322,847 | -1.08(-1.14%) |
Jul 13, 2017 | 91.75 | 94.57 | 91.75 | 94.05 | 2,438,825 | +2.08(+2.26%) |
Jul 12, 2017 | 92.06 | 93.33 | 91.58 | 91.98 | 2,191,718 | +0.63(+0.69%) |
Jul 11, 2017 | 92.17 | 92.88 | 90.55 | 91.35 | 1,572,698 | -0.84(-0.91%) |
Jul 10, 2017 | 92.89 | 93.30 | 90.66 | 92.19 | 2,095,337 | -0.69(-0.75%) |
Jul 07, 2017 | 93.58 | 94.01 | 91.97 | 92.88 | 2,324,989 | -1.12(-1.19%) |
Jul 06, 2017 | 95.20 | 96.43 | 93.17 | 94.00 | 2,983,626 | -1.87(-1.95%) |
Jul 05, 2017 | 100.35 | 101.78 | 90.33 | 95.87 | 8,064,821 | -12.03(-11.15%) |
Jul 03, 2017 | 107.02 | 108.19 | 105.94 | 107.89 | 1,003,991 | +1.66(+1.56%) |
Jun 30, 2017 | 106.11 | 107.29 | 105.73 | 106.24 | 1,091,882 | +0.49(+0.47%) |
Jun 29, 2017 | 105.93 | 107.75 | 105.35 | 105.75 | 2,396,930 | -0.60(-0.57%) |
Jun 28, 2017 | 109.12 | 109.89 | 106.27 | 106.35 | 2,311,312 | -4.78(-4.30%) |
Jun 27, 2017 | 110.61 | 112.35 | 110.52 | 111.13 | 1,813,668 | +0.16(+0.14%) |
Jun 26, 2017 | 109.40 | 113.55 | 109.40 | 110.97 | 1,694,950 | +1.87(+1.71%) |
Jun 23, 2017 | 110.03 | 110.65 | 108.20 | 109.11 | 2,512,680 | -0.88(-0.80%) |
Jun 22, 2017 | 109.54 | 111.64 | 109.19 | 109.98 | 2,324,847 | +0.54(+0.49%) |
Jun 21, 2017 | 113.23 | 113.23 | 107.76 | 109.44 | 2,735,850 | -3.11(-2.76%) |
Jun 20, 2017 | 116.83 | 116.90 | 112.54 | 112.55 | 2,452,513 | -5.48(-4.64%) |
Jun 19, 2017 | 118.67 | 119.37 | 117.11 | 118.03 | 1,174,242 | -0.51(-0.43%) |
Jun 16, 2017 | 118.83 | 119.24 | 116.25 | 118.54 | 1,894,242 | -0.90(-0.76%) |
Jun 15, 2017 | 118.88 | 120.05 | 117.58 | 119.45 | 1,340,881 | +0.51(+0.43%) |
Jun 14, 2017 | 120.16 | 120.16 | 118.56 | 118.94 | 967,908 | -0.95(-0.79%) |
Jun 13, 2017 | 119.26 | 119.92 | 117.15 | 119.88 | 983,913 | +0.62(+0.52%) |
Jun 12, 2017 | 116.68 | 119.57 | 116.24 | 119.26 | 1,609,906 | +2.36(+2.02%) |
Jun 09, 2017 | 114.70 | 117.15 | 112.51 | 116.91 | 1,843,752 | +2.22(+1.94%) |
Jun 08, 2017 | 119.66 | 114.59 | 114.68 | 2,443,954 | -4.28(-3.60%) | |
Jun 07, 2017 | 120.30 | 121.99 | 118.74 | 118.96 | 1,094,009 | -0.62(-0.52%) |
Jun 06, 2017 | 122.94 | 122.94 | 118.35 | 119.58 | 2,429,860 | -3.89(-3.15%) |
Jun 05, 2017 | 124.77 | 124.77 | 122.71 | 123.47 | 1,544,643 | -2.03(-1.62%) |
Jun 02, 2017 | 124.76 | 125.89 | 123.98 | 125.50 | 1,327,658 | +0.64(+0.51%) |