Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 100.88 | 101.94 | 100.88 | 101.59 | 1,195,888 | +0.82(+0.82%) |
Aug 30, 2017 | 100.28 | 100.86 | 100.05 | 100.77 | 836,848 | +0.45(+0.44%) |
Aug 29, 2017 | 99.70 | 100.57 | 99.48 | 100.32 | 765,719 | -0.16(-0.16%) |
Aug 28, 2017 | 100.71 | 100.89 | 100.04 | 100.48 | 408,366 | +0.05(+0.05%) |
Aug 25, 2017 | 100.28 | 100.75 | 99.93 | 100.42 | 378,972 | +0.54(+0.54%) |
Aug 24, 2017 | 99.91 | 100.13 | 99.56 | 99.88 | 689,387 | +0.35(+0.35%) |
Aug 23, 2017 | 99.03 | 99.94 | 98.75 | 99.53 | 891,802 | +0.02(+0.02%) |
Aug 22, 2017 | 99.02 | 99.60 | 98.93 | 99.52 | 1,000,337 | +0.87(+0.89%) |
Aug 21, 2017 | 98.42 | 98.77 | 98.19 | 98.64 | 1,601,520 | -0.02(-0.02%) |
Aug 18, 2017 | 98.32 | 99.03 | 97.94 | 98.66 | 547,603 | -0.02(-0.02%) |
Aug 17, 2017 | 100.13 | 100.64 | 98.68 | 98.68 | 780,745 | -1.91(-1.90%) |
Aug 16, 2017 | 100.89 | 101.28 | 100.35 | 100.59 | 684,468 | +0.03(+0.03%) |
Aug 15, 2017 | 101.68 | 101.68 | 100.52 | 100.56 | 579,504 | -0.89(-0.88%) |
Aug 14, 2017 | 100.64 | 101.59 | 100.36 | 101.46 | 653,853 | +1.50(+1.50%) |
Aug 11, 2017 | 100.34 | 100.50 | 99.65 | 99.95 | 799,267 | -0.45(-0.44%) |
Aug 10, 2017 | 101.51 | 101.63 | 100.36 | 100.40 | 1,088,207 | -1.55(-1.52%) |
Aug 09, 2017 | 102.31 | 102.44 | 101.61 | 101.95 | 530,939 | -1.03(-1.00%) |
Aug 08, 2017 | 103.11 | 104.25 | 102.77 | 102.98 | 558,313 | -0.25(-0.25%) |
Aug 07, 2017 | 103.56 | 103.62 | 102.82 | 103.23 | 554,927 | -0.17(-0.17%) |
Aug 04, 2017 | 103.03 | 103.50 | 102.89 | 103.41 | 543,007 | +0.66(+0.65%) |
Aug 03, 2017 | 103.59 | 103.59 | 102.47 | 102.74 | 638,016 | -0.70(-0.68%) |
Aug 02, 2017 | 104.35 | 104.39 | 103.15 | 103.44 | 610,597 | -0.95(-0.91%) |
Aug 01, 2017 | 104.52 | 104.64 | 103.81 | 104.39 | 650,612 | +0.25(+0.24%) |
Jul 31, 2017 | 104.40 | 104.61 | 103.67 | 104.14 | 1,039,588 | -0.14(-0.13%) |
Jul 28, 2017 | 104.39 | 104.71 | 103.91 | 104.28 | 511,624 | -0.33(-0.32%) |
Jul 27, 2017 | 104.99 | 105.22 | 104.12 | 104.61 | 607,060 | -0.14(-0.13%) |
Jul 26, 2017 | 105.69 | 105.80 | 104.64 | 104.75 | 750,800 | -0.96(-0.91%) |
Jul 25, 2017 | 105.13 | 105.89 | 104.83 | 105.72 | 1,104,334 | +1.31(+1.26%) |
Jul 24, 2017 | 104.30 | 104.41 | 103.95 | 104.40 | 377,823 | -0.06(-0.06%) |
Jul 21, 2017 | 105.24 | 105.24 | 104.27 | 104.47 | 445,894 | -0.55(-0.52%) |
Jul 20, 2017 | 105.12 | 105.33 | 104.79 | 105.02 | 417,748 | -0.03(-0.02%) |
Jul 19, 2017 | 104.13 | 105.04 | 104.08 | 105.04 | 292,230 | +1.10(+1.06%) |
Jul 18, 2017 | 103.97 | 104.09 | 103.49 | 103.94 | 289,538 | -0.37(-0.35%) |
Jul 17, 2017 | 103.90 | 104.62 | 103.56 | 104.31 | 477,952 | +0.39(+0.38%) |
Jul 14, 2017 | 103.56 | 104.34 | 103.56 | 103.91 | 334,951 | +0.03(+0.03%) |
Jul 13, 2017 | 103.61 | 103.91 | 103.08 | 103.88 | 629,452 | +0.25(+0.25%) |
Jul 12, 2017 | 103.51 | 104.34 | 103.30 | 103.62 | 674,417 | +0.69(+0.67%) |
Jul 11, 2017 | 102.83 | 102.99 | 101.94 | 102.94 | 541,409 | +0.06(+0.06%) |
Jul 10, 2017 | 103.04 | 103.72 | 102.70 | 102.87 | 509,137 | -0.53(-0.52%) |
Jul 07, 2017 | 102.80 | 103.54 | 102.48 | 103.41 | 1,988,554 | +0.70(+0.68%) |
Jul 06, 2017 | 103.50 | 103.84 | 102.48 | 102.71 | 1,288,221 | -1.33(-1.28%) |
Jul 05, 2017 | 104.48 | 104.53 | 103.37 | 104.04 | 2,113,011 | -0.76(-0.72%) |
Jul 03, 2017 | 103.81 | 105.17 | 103.70 | 104.80 | 628,076 | +1.42(+1.37%) |
Jun 30, 2017 | 103.90 | 104.10 | 103.28 | 103.38 | 526,665 | -0.38(-0.37%) |
Jun 29, 2017 | 104.07 | 104.28 | 102.68 | 103.76 | 1,207,383 | -0.13(-0.13%) |
Jun 28, 2017 | 103.08 | 104.23 | 102.99 | 103.89 | 1,176,168 | +1.41(+1.37%) |
Jun 27, 2017 | 102.99 | 103.55 | 102.41 | 102.48 | 764,881 | -0.37(-0.35%) |
Jun 26, 2017 | 102.68 | 103.22 | 102.21 | 102.85 | 499,298 | +0.43(+0.42%) |
Jun 23, 2017 | 102.01 | 102.60 | 101.67 | 102.42 | 977,456 | +0.50(+0.49%) |
Jun 22, 2017 | 101.67 | 102.24 | 101.25 | 101.92 | 2,068,783 | +0.25(+0.25%) |
Jun 21, 2017 | 102.74 | 102.97 | 101.55 | 101.67 | 1,091,734 | -0.88(-0.86%) |
Jun 20, 2017 | 103.51 | 103.56 | 102.43 | 102.55 | 1,162,499 | -1.22(-1.17%) |
Jun 19, 2017 | 103.68 | 104.08 | 103.38 | 103.76 | 520,522 | +0.31(+0.30%) |
Jun 16, 2017 | 103.47 | 103.47 | 102.77 | 103.45 | 577,618 | -0.36(-0.34%) |
Jun 15, 2017 | 103.19 | 104.35 | 102.98 | 103.81 | 809,476 | -0.47(-0.45%) |
Jun 14, 2017 | 104.94 | 104.94 | 103.60 | 104.28 | 1,078,287 | -0.73(-0.70%) |
Jun 13, 2017 | 104.77 | 105.29 | 104.43 | 105.01 | 990,434 | +0.40(+0.38%) |
Jun 12, 2017 | 104.71 | 105.54 | 104.19 | 104.61 | 1,119,201 | -0.06(-0.06%) |
Jun 09, 2017 | 103.54 | 105.22 | 103.54 | 104.67 | 1,310,571 | +1.43(+1.38%) |
Jun 08, 2017 | 101.62 | 103.91 | 101.34 | 103.24 | 1,471,676 | +1.64(+1.61%) |
Jun 07, 2017 | 101.56 | 101.98 | 101.19 | 101.61 | 1,209,441 | +0.18(+0.18%) |
Jun 06, 2017 | 101.00 | 102.01 | 100.70 | 101.42 | 739,288 | -0.23(-0.23%) |
Jun 05, 2017 | 102.18 | 102.38 | 101.61 | 101.66 | 708,897 | -0.55(-0.54%) |
Jun 02, 2017 | 101.99 | 103.28 | 101.78 | 102.21 | 992,285 | +0.34(+0.33%) |