Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 103.00 | 103.91 | 102.20 | 103.75 | 875,773 | +1.23(+1.20%) |
Aug 30, 2017 | 101.54 | 102.62 | 101.27 | 102.52 | 469,680 | +0.90(+0.89%) |
Aug 29, 2017 | 101.81 | 102.24 | 101.55 | 101.62 | 851,062 | -0.59(-0.58%) |
Aug 28, 2017 | 101.93 | 102.51 | 101.58 | 102.21 | 764,386 | +0.77(+0.76%) |
Aug 25, 2017 | 101.78 | 102.12 | 101.30 | 101.44 | 364,992 | -0.06(-0.06%) |
Aug 24, 2017 | 101.12 | 101.65 | 100.31 | 101.50 | 584,455 | +0.48(+0.48%) |
Aug 23, 2017 | 99.84 | 101.15 | 99.84 | 101.02 | 533,698 | +0.78(+0.78%) |
Aug 22, 2017 | 99.03 | 100.51 | 98.95 | 100.24 | 644,629 | +1.28(+1.29%) |
Aug 21, 2017 | 98.11 | 99.23 | 97.96 | 98.96 | 539,604 | +0.76(+0.77%) |
Aug 18, 2017 | 97.79 | 98.77 | 97.38 | 98.20 | 490,459 | +0.27(+0.28%) |
Aug 17, 2017 | 98.84 | 99.44 | 97.91 | 97.93 | 466,322 | -1.30(-1.31%) |
Aug 16, 2017 | 98.74 | 99.75 | 98.63 | 99.23 | 474,135 | +0.66(+0.67%) |
Aug 15, 2017 | 99.16 | 99.16 | 97.99 | 98.57 | 516,741 | -0.28(-0.28%) |
Aug 14, 2017 | 98.69 | 99.27 | 98.40 | 98.85 | 363,715 | +0.90(+0.92%) |
Aug 11, 2017 | 97.75 | 98.21 | 97.15 | 97.95 | 466,122 | +0.21(+0.21%) |
Aug 10, 2017 | 99.29 | 99.65 | 97.59 | 97.74 | 890,374 | -2.03(-2.03%) |
Aug 09, 2017 | 98.42 | 99.86 | 98.01 | 99.77 | 773,965 | +1.04(+1.05%) |
Aug 08, 2017 | 99.28 | 99.51 | 98.36 | 98.73 | 634,794 | -0.59(-0.59%) |
Aug 07, 2017 | 99.25 | 99.72 | 99.01 | 99.32 | 453,327 | +0.01(+0.01%) |
Aug 04, 2017 | 100.05 | 99.05 | 99.31 | 588,579 | -0.74(-0.74%) | |
Aug 03, 2017 | 99.42 | 100.45 | 99.03 | 100.05 | 546,125 | +0.64(+0.64%) |
Aug 02, 2017 | 99.30 | 100.39 | 98.97 | 99.41 | 923,238 | +0.04(+0.04%) |
Aug 01, 2017 | 101.00 | 101.12 | 99.33 | 99.37 | 1,100,308 | -1.80(-1.78%) |
Jul 31, 2017 | 102.64 | 102.77 | 101.11 | 101.17 | 1,061,197 | -1.33(-1.30%) |
Jul 28, 2017 | 103.37 | 103.59 | 101.35 | 102.50 | 957,551 | +0.55(+0.54%) |
Jul 27, 2017 | 102.34 | 102.73 | 100.96 | 101.95 | 877,958 | +0.13(+0.13%) |
Jul 26, 2017 | 101.32 | 101.85 | 100.68 | 101.82 | 581,108 | +0.84(+0.83%) |
Jul 25, 2017 | 99.96 | 101.68 | 99.49 | 100.98 | 889,333 | +1.02(+1.02%) |
Jul 24, 2017 | 98.87 | 100.28 | 98.87 | 99.96 | 487,477 | +1.01(+1.02%) |
Jul 21, 2017 | 98.51 | 99.47 | 98.50 | 98.95 | 501,442 | +0.11(+0.11%) |
Jul 20, 2017 | 99.11 | 98.61 | 98.84 | 531,200 | +0.23(+0.23%) | |
Jul 19, 2017 | 98.68 | 98.98 | 98.09 | 98.61 | 800,091 | +0.18(+0.18%) |
Jul 18, 2017 | 97.94 | 98.51 | 97.34 | 98.43 | 490,495 | +0.43(+0.44%) |
Jul 17, 2017 | 96.99 | 98.08 | 96.78 | 98.00 | 650,849 | +1.08(+1.11%) |
Jul 14, 2017 | 97.31 | 97.36 | 96.85 | 96.92 | 788,857 | -0.26(-0.27%) |
Jul 13, 2017 | 96.64 | 97.50 | 95.90 | 97.18 | 1,344,575 | +0.31(+0.32%) |
Jul 12, 2017 | 96.15 | 97.07 | 95.81 | 96.87 | 703,868 | +1.26(+1.32%) |
Jul 11, 2017 | 95.24 | 95.86 | 94.70 | 95.61 | 538,575 | +0.32(+0.34%) |
Jul 10, 2017 | 94.48 | 96.16 | 94.31 | 95.29 | 1,376,089 | +0.87(+0.92%) |
Jul 07, 2017 | 93.37 | 95.39 | 93.14 | 94.42 | 1,693,543 | +1.17(+1.25%) |
Jul 06, 2017 | 94.27 | 94.33 | 93.23 | 93.25 | 669,614 | -1.19(-1.26%) |
Jul 05, 2017 | 94.05 | 95.76 | 94.05 | 94.44 | 1,519,934 | +0.54(+0.58%) |
Jul 03, 2017 | 93.50 | 94.23 | 92.91 | 93.90 | 520,433 | +0.94(+1.01%) |
Jun 30, 2017 | 93.32 | 93.90 | 92.94 | 92.96 | 2,204,941 | -0.55(-0.59%) |
Jun 29, 2017 | 93.73 | 93.73 | 92.13 | 93.51 | 1,018,114 | -0.26(-0.28%) |
Jun 28, 2017 | 93.16 | 93.83 | 92.54 | 93.77 | 476,444 | +0.97(+1.05%) |
Jun 27, 2017 | 93.53 | 94.31 | 92.73 | 92.80 | 405,669 | -0.76(-0.81%) |
Jun 26, 2017 | 94.17 | 94.93 | 93.52 | 93.56 | 522,364 | -0.40(-0.43%) |
Jun 23, 2017 | 94.26 | 93.96 | 617,010 | +0.44(+0.47%) | ||
Jun 22, 2017 | 93.17 | 94.23 | 92.71 | 93.52 | 663,373 | +0.29(+0.31%) |
Jun 21, 2017 | 92.90 | 93.41 | 92.52 | 93.23 | 476,468 | +0.58(+0.63%) |
Jun 20, 2017 | 93.68 | 93.68 | 92.54 | 92.65 | 474,520 | -1.00(-1.07%) |
Jun 19, 2017 | 92.99 | 93.92 | 92.92 | 93.65 | 477,989 | +1.19(+1.29%) |
Jun 16, 2017 | 92.31 | 92.69 | 91.73 | 92.46 | 843,056 | +0.27(+0.29%) |
Jun 15, 2017 | 91.08 | 92.19 | 90.49 | 92.19 | 465,747 | +0.53(+0.58%) |
Jun 14, 2017 | 91.82 | 92.47 | 91.07 | 91.66 | 1,258,247 | +0.06(+0.07%) |
Jun 13, 2017 | 91.43 | 92.29 | 91.34 | 91.60 | 922,894 | +0.49(+0.54%) |
Jun 12, 2017 | 91.84 | 92.19 | 90.84 | 91.11 | 1,176,080 | -1.22(-1.32%) |
Jun 09, 2017 | 93.28 | 93.78 | 91.46 | 92.33 | 797,350 | -0.62(-0.67%) |
Jun 08, 2017 | 92.48 | 93.00 | 91.73 | 92.95 | 453,067 | +0.69(+0.75%) |
Jun 07, 2017 | 92.23 | 92.85 | 91.94 | 92.26 | 719,630 | +0.19(+0.21%) |
Jun 06, 2017 | 92.23 | 92.72 | 92.04 | 92.07 | 797,548 | -0.45(-0.49%) |
Jun 05, 2017 | 92.45 | 93.00 | 91.13 | 92.52 | 375,908 | -0.03(-0.03%) |
Jun 02, 2017 | 92.24 | 92.77 | 91.80 | 92.55 | 443,163 | +0.27(+0.29%) |