Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 92.72 | 93.06 | 92.48 | 92.92 | 1,430,376 | +0.53(+0.57%) |
Aug 30, 2017 | 91.95 | 92.49 | 91.72 | 92.39 | 883,042 | +0.45(+0.49%) |
Aug 29, 2017 | 91.34 | 92.23 | 91.28 | 91.94 | 931,362 | +0.15(+0.16%) |
Aug 28, 2017 | 91.64 | 91.86 | 91.36 | 91.79 | 671,562 | +0.45(+0.49%) |
Aug 25, 2017 | 91.59 | 91.75 | 91.18 | 91.34 | 830,378 | +0.09(+0.10%) |
Aug 24, 2017 | 91.58 | 91.58 | 91.05 | 91.25 | 1,185,190 | -0.09(-0.10%) |
Aug 23, 2017 | 91.35 | 91.49 | 91.05 | 91.34 | 976,197 | -0.24(-0.26%) |
Aug 22, 2017 | 91.13 | 91.66 | 90.88 | 91.58 | 1,218,491 | +0.72(+0.79%) |
Aug 21, 2017 | 89.83 | 90.90 | 89.80 | 90.86 | 1,377,720 | +1.03(+1.15%) |
Aug 18, 2017 | 89.50 | 90.12 | 88.97 | 89.83 | 3,093,610 | +0.26(+0.29%) |
Aug 17, 2017 | 91.44 | 91.53 | 89.50 | 89.57 | 1,183,399 | -1.88(-2.06%) |
Aug 16, 2017 | 90.17 | 91.92 | 90.00 | 91.45 | 1,508,698 | +0.79(+0.87%) |
Aug 15, 2017 | 90.47 | 90.88 | 90.43 | 90.66 | 842,807 | +0.21(+0.23%) |
Aug 14, 2017 | 90.00 | 90.61 | 89.84 | 90.45 | 728,028 | +1.23(+1.38%) |
Aug 11, 2017 | 89.06 | 89.64 | 89.04 | 89.22 | 780,605 | -0.04(-0.04%) |
Aug 10, 2017 | 89.27 | 89.73 | 89.05 | 89.26 | 1,637,843 | -0.13(-0.15%) |
Aug 09, 2017 | 89.44 | 89.63 | 89.11 | 89.39 | 1,140,358 | -0.60(-0.67%) |
Aug 08, 2017 | 90.43 | 90.66 | 89.90 | 89.99 | 953,663 | -0.56(-0.62%) |
Aug 07, 2017 | 90.19 | 90.60 | 90.17 | 90.55 | 2,385,506 | +0.18(+0.20%) |
Aug 04, 2017 | 90.87 | 89.99 | 90.37 | 2,748,857 | -0.04(-0.04%) | |
Aug 03, 2017 | 91.06 | 91.52 | 89.85 | 90.41 | 2,176,515 | -0.83(-0.91%) |
Aug 02, 2017 | 91.90 | 92.78 | 90.89 | 91.24 | 2,262,715 | -0.63(-0.69%) |
Aug 01, 2017 | 91.71 | 91.90 | 91.24 | 91.87 | 1,948,818 | +0.65(+0.71%) |
Jul 31, 2017 | 91.18 | 91.56 | 90.99 | 91.22 | 1,856,626 | +0.39(+0.43%) |
Jul 28, 2017 | 91.00 | 91.13 | 90.33 | 90.83 | 1,330,194 | -0.22(-0.24%) |
Jul 27, 2017 | 90.92 | 91.06 | 90.25 | 91.05 | 2,895,199 | +0.36(+0.40%) |
Jul 26, 2017 | 90.00 | 90.69 | 89.71 | 90.69 | 1,120,516 | +0.99(+1.10%) |
Jul 25, 2017 | 90.09 | 90.22 | 89.66 | 89.70 | 1,297,782 | -0.42(-0.47%) |
Jul 24, 2017 | 89.99 | 90.29 | 89.38 | 90.12 | 958,528 | +0.12(+0.13%) |
Jul 21, 2017 | 89.78 | 90.25 | 89.76 | 90.00 | 1,033,350 | +0.19(+0.21%) |
Jul 20, 2017 | 90.11 | 89.55 | 89.81 | 1,476,356 | -0.06(-0.07%) | |
Jul 19, 2017 | 89.90 | 90.27 | 89.65 | 89.87 | 1,272,413 | +0.02(+0.02%) |
Jul 18, 2017 | 89.54 | 89.85 | 89.19 | 89.85 | 949,330 | +0.22(+0.25%) |
Jul 17, 2017 | 89.62 | 89.75 | 89.31 | 89.63 | 1,149,329 | +0.05(+0.06%) |
Jul 14, 2017 | 89.50 | 89.77 | 89.26 | 89.58 | 1,142,341 | +0.33(+0.37%) |
Jul 13, 2017 | 88.87 | 89.34 | 88.46 | 89.25 | 1,725,993 | +0.65(+0.73%) |
Jul 12, 2017 | 88.00 | 88.66 | 87.94 | 88.60 | 1,803,636 | +0.78(+0.89%) |
Jul 11, 2017 | 87.28 | 87.89 | 87.01 | 87.82 | 1,971,759 | +0.52(+0.60%) |
Jul 10, 2017 | 86.81 | 87.54 | 86.49 | 87.30 | 1,486,423 | +0.52(+0.60%) |
Jul 07, 2017 | 85.77 | 86.95 | 85.77 | 86.78 | 1,808,762 | +1.23(+1.44%) |
Jul 06, 2017 | 85.80 | 85.84 | 85.23 | 85.55 | 1,521,423 | -0.56(-0.65%) |
Jul 05, 2017 | 85.67 | 86.32 | 85.45 | 86.11 | 1,646,107 | +0.66(+0.77%) |
Jul 03, 2017 | 85.71 | 86.08 | 85.36 | 85.45 | 826,270 | +0.05(+0.06%) |
Jun 30, 2017 | 85.00 | 85.75 | 84.80 | 85.40 | 1,470,882 | +0.59(+0.70%) |
Jun 29, 2017 | 85.74 | 85.83 | 83.99 | 84.81 | 1,511,699 | -1.17(-1.36%) |
Jun 28, 2017 | 85.53 | 86.07 | 84.78 | 85.98 | 1,132,129 | +0.76(+0.89%) |
Jun 27, 2017 | 84.74 | 85.61 | 84.48 | 85.22 | 1,937,351 | +0.32(+0.38%) |
Jun 26, 2017 | 85.07 | 85.13 | 84.38 | 84.90 | 1,117,718 | +0.06(+0.07%) |
Jun 23, 2017 | 84.89 | 85.11 | 84.47 | 84.84 | 1,351,798 | -0.02(-0.02%) |
Jun 22, 2017 | 85.01 | 85.21 | 84.44 | 84.86 | 847,472 | -0.13(-0.15%) |
Jun 21, 2017 | 85.24 | 85.51 | 84.70 | 84.99 | 1,152,250 | -0.16(-0.19%) |
Jun 20, 2017 | 84.88 | 85.27 | 84.62 | 85.15 | 2,021,663 | +0.08(+0.09%) |
Jun 19, 2017 | 85.51 | 85.63 | 84.57 | 85.07 | 1,563,127 | -0.12(-0.14%) |
Jun 16, 2017 | 86.00 | 86.31 | 85.00 | 85.19 | 2,316,426 | -0.84(-0.98%) |
Jun 15, 2017 | 85.20 | 86.26 | 84.66 | 86.03 | 1,922,516 | +0.30(+0.35%) |
Jun 14, 2017 | 85.89 | 86.28 | 85.24 | 85.73 | 1,516,646 | -0.01(-0.01%) |
Jun 13, 2017 | 85.07 | 85.99 | 85.07 | 85.74 | 1,452,907 | +0.81(+0.95%) |
Jun 12, 2017 | 84.36 | 84.93 | 83.36 | 84.93 | 1,918,084 | +0.32(+0.38%) |
Jun 09, 2017 | 85.30 | 85.64 | 83.94 | 84.61 | 1,309,672 | -0.68(-0.80%) |
Jun 08, 2017 | 86.63 | 84.85 | 85.29 | 2,027,352 | -1.26(-1.46%) | |
Jun 07, 2017 | 86.42 | 86.64 | 86.12 | 86.55 | 1,112,623 | +0.30(+0.35%) |
Jun 06, 2017 | 86.02 | 86.83 | 86.02 | 86.25 | 1,091,767 | -0.30(-0.35%) |
Jun 05, 2017 | 86.67 | 86.99 | 86.49 | 86.55 | 1,169,141 | -0.12(-0.14%) |
Jun 02, 2017 | 86.69 | 87.32 | 86.39 | 86.67 | 1,360,780 | -0.10(-0.12%) |