Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 110.14 | 112.03 | 109.56 | 110.87 | 407,978 | +1.02(+0.93%) |
Aug 30, 2017 | 108.74 | 110.00 | 108.64 | 109.85 | 244,264 | +1.02(+0.93%) |
Aug 29, 2017 | 107.04 | 109.42 | 106.99 | 108.83 | 288,087 | +0.34(+0.31%) |
Aug 28, 2017 | 107.43 | 108.64 | 106.65 | 108.50 | 401,110 | +1.21(+1.13%) |
Aug 25, 2017 | 109.95 | 110.29 | 107.09 | 107.28 | 436,202 | -2.08(-1.91%) |
Aug 24, 2017 | 109.61 | 110.34 | 108.11 | 109.37 | 434,736 | +0.24(+0.22%) |
Aug 23, 2017 | 109.42 | 110.43 | 109.08 | 109.12 | 282,523 | -1.21(-1.10%) |
Aug 22, 2017 | 110.87 | 111.42 | 109.51 | 110.34 | 318,468 | +0.14(+0.13%) |
Aug 21, 2017 | 110.29 | 110.58 | 108.50 | 110.19 | 248,149 | +0.19(+0.18%) |
Aug 18, 2017 | 109.80 | 111.40 | 109.56 | 110.00 | 305,885 | +0.05(+0.04%) |
Aug 17, 2017 | 113.15 | 113.73 | 109.85 | 109.95 | 524,720 | -4.12(-3.61%) |
Aug 16, 2017 | 113.49 | 114.99 | 112.71 | 114.07 | 396,130 | +1.50(+1.33%) |
Aug 15, 2017 | 114.50 | 114.60 | 112.47 | 112.56 | 401,402 | -1.65(-1.44%) |
Aug 14, 2017 | 111.35 | 114.41 | 110.82 | 114.21 | 489,662 | +4.07(+3.70%) |
Aug 11, 2017 | 108.35 | 110.58 | 108.20 | 110.14 | 490,849 | +2.08(+1.93%) |
Aug 10, 2017 | 111.55 | 112.61 | 107.72 | 108.06 | 691,625 | -4.85(-4.29%) |
Aug 09, 2017 | 111.98 | 113.53 | 111.85 | 112.90 | 497,063 | -0.63(-0.55%) |
Aug 08, 2017 | 114.11 | 114.75 | 113.44 | 113.53 | 670,572 | -0.44(-0.38%) |
Aug 07, 2017 | 109.66 | 114.16 | 108.88 | 113.97 | 556,599 | +4.99(+4.58%) |
Aug 04, 2017 | 109.85 | 108.59 | 108.98 | 395,100 | -0.63(-0.57%) | |
Aug 03, 2017 | 110.28 | 110.86 | 109.08 | 109.61 | 349,532 | -0.63(-0.57%) |
Aug 02, 2017 | 113.52 | 114.35 | 108.88 | 110.24 | 580,304 | -2.71(-2.40%) |
Aug 01, 2017 | 113.28 | 114.83 | 112.46 | 112.94 | 595,358 | +0.34(+0.30%) |
Jul 31, 2017 | 113.04 | 115.26 | 111.73 | 112.61 | 797,575 | +0.24(+0.21%) |
Jul 28, 2017 | 116.04 | 117.25 | 111.11 | 112.36 | 1,844,811 | +4.55(+4.22%) |
Jul 27, 2017 | 110.19 | 110.67 | 105.69 | 107.82 | 807,165 | -1.69(-1.55%) |
Jul 26, 2017 | 109.46 | 110.17 | 108.35 | 109.51 | 387,531 | +0.68(+0.62%) |
Jul 25, 2017 | 108.45 | 108.88 | 107.53 | 108.83 | 488,993 | +0.68(+0.63%) |
Jul 24, 2017 | 107.87 | 109.03 | 107.53 | 108.16 | 405,130 | +0.53(+0.49%) |
Jul 21, 2017 | 107.72 | 109.03 | 106.47 | 107.62 | 500,718 | -1.11(-1.02%) |
Jul 20, 2017 | 111.11 | 111.11 | 108.59 | 108.74 | 453,010 | -0.77(-0.71%) |
Jul 19, 2017 | 109.12 | 110.24 | 108.11 | 109.51 | 339,836 | +1.55(+1.43%) |
Jul 18, 2017 | 107.33 | 108.30 | 106.90 | 107.96 | 336,727 | +0.24(+0.22%) |
Jul 17, 2017 | 107.09 | 107.87 | 106.63 | 107.72 | 278,609 | +1.06(+1.00%) |
Jul 14, 2017 | 107.33 | 107.33 | 106.22 | 106.66 | 339,875 | -0.14(-0.14%) |
Jul 13, 2017 | 109.32 | 109.56 | 106.71 | 106.80 | 555,026 | -2.18(-2.00%) |
Jul 12, 2017 | 107.62 | 109.08 | 107.05 | 108.98 | 581,716 | +2.61(+2.45%) |
Jul 11, 2017 | 105.84 | 107.62 | 105.50 | 106.37 | 405,818 | +0.14(+0.14%) |
Jul 10, 2017 | 103.71 | 106.61 | 102.86 | 106.22 | 819,611 | +2.61(+2.52%) |
Jul 07, 2017 | 101.29 | 104.00 | 101.05 | 103.61 | 466,519 | +2.95(+2.93%) |
Jul 06, 2017 | 99.65 | 102.02 | 99.65 | 100.66 | 640,884 | -0.19(-0.19%) |
Jul 05, 2017 | 99.79 | 101.92 | 99.67 | 100.86 | 559,182 | +1.21(+1.21%) |
Jul 03, 2017 | 101.24 | 102.67 | 99.60 | 99.65 | 556,877 | -1.40(-1.39%) |
Jun 30, 2017 | 102.11 | 102.31 | 100.52 | 101.05 | 631,007 | -0.68(-0.67%) |
Jun 29, 2017 | 103.85 | 103.95 | 99.99 | 101.73 | 803,271 | -2.56(-2.46%) |
Jun 28, 2017 | 102.60 | 104.43 | 101.78 | 104.29 | 865,698 | +1.84(+1.79%) |
Jun 27, 2017 | 106.61 | 108.25 | 102.31 | 102.45 | 684,223 | -4.21(-3.94%) |
Jun 26, 2017 | 107.96 | 109.92 | 106.56 | 106.66 | 529,872 | +0.00(+0.00%) |
Jun 23, 2017 | 108.98 | 106.66 | 6,094,940 | +0.77(+0.73%) | ||
Jun 22, 2017 | 105.84 | 106.80 | 105.31 | 105.89 | 412,744 | -0.43(-0.41%) |
Jun 21, 2017 | 105.31 | 106.75 | 104.68 | 106.32 | 541,099 | +1.69(+1.62%) |
Jun 20, 2017 | 107.72 | 108.54 | 104.63 | 104.63 | 363,802 | -3.38(-3.13%) |
Jun 19, 2017 | 106.17 | 108.06 | 104.49 | 108.01 | 428,188 | +3.00(+2.85%) |
Jun 16, 2017 | 104.48 | 106.37 | 104.19 | 105.01 | 713,836 | -0.15(-0.14%) |
Jun 15, 2017 | 101.44 | 105.31 | 101.44 | 105.16 | 739,908 | -0.10(-0.09%) |
Jun 14, 2017 | 107.67 | 107.67 | 104.39 | 105.26 | 406,561 | -1.64(-1.54%) |
Jun 13, 2017 | 106.47 | 108.30 | 106.08 | 106.90 | 913,358 | +1.02(+0.96%) |
Jun 12, 2017 | 104.29 | 106.37 | 101.63 | 105.89 | 798,766 | -1.64(-1.53%) |
Jun 09, 2017 | 112.07 | 112.80 | 104.77 | 107.53 | 828,315 | -3.89(-3.49%) |
Jun 08, 2017 | 109.03 | 112.61 | 108.40 | 111.42 | 727,124 | +3.12(+2.88%) |
Jun 07, 2017 | 109.17 | 109.75 | 108.16 | 108.30 | 618,264 | -0.24(-0.22%) |
Jun 06, 2017 | 107.77 | 109.41 | 107.05 | 108.54 | 394,671 | +0.39(+0.36%) |
Jun 05, 2017 | 109.99 | 110.72 | 108.13 | 108.16 | 415,108 | -2.13(-1.93%) |
Jun 02, 2017 | 110.19 | 110.67 | 108.87 | 110.28 | 602,490 | +1.02(+0.93%) |