Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 85.56 | 85.66 | 84.32 | 85.08 | 2,184,061 | -0.14(-0.16%) |
Aug 30, 2017 | 83.73 | 85.50 | 83.48 | 85.21 | 1,527,012 | +1.25(+1.48%) |
Aug 29, 2017 | 83.09 | 84.01 | 82.76 | 83.97 | 1,557,273 | +0.42(+0.50%) |
Aug 28, 2017 | 84.69 | 84.69 | 83.38 | 83.55 | 1,415,805 | -0.77(-0.91%) |
Aug 25, 2017 | 83.97 | 84.82 | 83.97 | 84.32 | 1,176,220 | +0.86(+1.03%) |
Aug 24, 2017 | 84.28 | 84.48 | 83.30 | 83.46 | 1,556,821 | -0.63(-0.75%) |
Aug 23, 2017 | 85.36 | 85.75 | 84.02 | 84.09 | 1,515,502 | -1.71(-2.00%) |
Aug 22, 2017 | 84.88 | 86.02 | 84.88 | 85.80 | 654,662 | +0.99(+1.16%) |
Aug 21, 2017 | 84.78 | 85.03 | 84.45 | 84.82 | 833,604 | -0.05(-0.06%) |
Aug 18, 2017 | 85.14 | 85.88 | 84.58 | 84.87 | 1,338,825 | -0.28(-0.33%) |
Aug 17, 2017 | 86.01 | 86.49 | 85.06 | 85.14 | 1,555,668 | -1.28(-1.48%) |
Aug 16, 2017 | 86.12 | 86.55 | 85.92 | 86.42 | 1,417,148 | +0.54(+0.63%) |
Aug 15, 2017 | 85.60 | 86.39 | 85.59 | 85.88 | 1,331,587 | +0.29(+0.34%) |
Aug 14, 2017 | 85.46 | 85.99 | 85.40 | 85.59 | 1,163,873 | +0.82(+0.96%) |
Aug 11, 2017 | 84.46 | 85.22 | 84.30 | 84.78 | 2,030,998 | +0.11(+0.13%) |
Aug 10, 2017 | 86.34 | 86.75 | 84.60 | 84.67 | 2,459,008 | -2.27(-2.61%) |
Aug 09, 2017 | 86.97 | 87.28 | 86.56 | 86.94 | 883,024 | -0.24(-0.27%) |
Aug 08, 2017 | 87.71 | 87.80 | 87.00 | 87.18 | 1,151,222 | -0.60(-0.68%) |
Aug 07, 2017 | 87.79 | 87.93 | 87.19 | 87.78 | 1,349,605 | -0.08(-0.09%) |
Aug 04, 2017 | 86.77 | 87.83 | 86.52 | 87.85 | 1,548,302 | +1.44(+1.67%) |
Aug 03, 2017 | 86.96 | 87.25 | 85.85 | 86.41 | 1,995,682 | -0.42(-0.48%) |
Aug 02, 2017 | 85.73 | 86.94 | 85.73 | 86.83 | 2,460,863 | +0.66(+0.76%) |
Aug 01, 2017 | 87.76 | 88.13 | 85.80 | 86.17 | 2,275,748 | -1.38(-1.58%) |
Jul 31, 2017 | 88.47 | 89.06 | 87.43 | 87.56 | 1,449,927 | -0.66(-0.75%) |
Jul 28, 2017 | 87.29 | 88.43 | 86.73 | 88.21 | 1,614,727 | +0.76(+0.87%) |
Jul 27, 2017 | 86.64 | 87.87 | 86.60 | 87.46 | 2,207,323 | +0.84(+0.97%) |
Jul 26, 2017 | 89.09 | 89.09 | 85.47 | 86.62 | 4,813,383 | -3.52(-3.90%) |
Jul 25, 2017 | 91.50 | 91.50 | 90.14 | 90.14 | 1,594,570 | -0.58(-0.64%) |
Jul 24, 2017 | 91.13 | 91.26 | 90.50 | 90.71 | 1,471,330 | -0.62(-0.68%) |
Jul 21, 2017 | 91.39 | 91.84 | 90.86 | 91.33 | 1,203,409 | -0.51(-0.55%) |
Jul 20, 2017 | 92.86 | 91.37 | 91.84 | 1,399,655 | -1.02(-1.09%) | |
Jul 19, 2017 | 92.41 | 92.94 | 91.87 | 92.86 | 1,256,535 | +0.74(+0.80%) |
Jul 18, 2017 | 92.39 | 92.68 | 91.69 | 92.12 | 1,214,660 | -0.61(-0.66%) |
Jul 17, 2017 | 92.35 | 92.92 | 91.21 | 92.73 | 1,440,978 | +0.24(+0.26%) |
Jul 14, 2017 | 92.47 | 92.62 | 91.58 | 92.49 | 1,278,139 | -0.02(-0.02%) |
Jul 13, 2017 | 93.20 | 93.45 | 92.03 | 92.51 | 1,204,080 | -0.66(-0.71%) |
Jul 12, 2017 | 93.26 | 94.01 | 93.09 | 93.17 | 1,240,883 | +0.60(+0.65%) |
Jul 11, 2017 | 93.19 | 93.34 | 92.18 | 92.57 | 1,350,213 | -0.82(-0.87%) |
Jul 10, 2017 | 92.92 | 94.04 | 92.83 | 93.38 | 1,306,426 | +0.48(+0.51%) |
Jul 07, 2017 | 91.83 | 93.18 | 91.14 | 92.91 | 1,860,713 | +1.13(+1.23%) |
Jul 06, 2017 | 91.62 | 92.20 | 91.39 | 91.78 | 1,702,519 | -0.04(-0.04%) |
Jul 05, 2017 | 91.05 | 91.91 | 90.98 | 91.82 | 1,105,576 | +0.72(+0.79%) |
Jul 03, 2017 | 91.37 | 91.65 | 91.07 | 91.10 | 757,519 | +0.05(+0.05%) |
Jun 30, 2017 | 90.35 | 91.55 | 90.18 | 91.05 | 1,175,007 | +1.02(+1.13%) |
Jun 29, 2017 | 91.31 | 91.45 | 89.41 | 90.04 | 1,534,581 | -1.26(-1.38%) |
Jun 28, 2017 | 90.68 | 91.49 | 90.51 | 91.29 | 1,349,869 | +1.12(+1.24%) |
Jun 27, 2017 | 90.55 | 90.82 | 89.86 | 90.18 | 1,593,810 | -0.42(-0.46%) |
Jun 26, 2017 | 91.02 | 91.51 | 90.54 | 90.59 | 2,316,350 | -0.15(-0.16%) |
Jun 23, 2017 | 90.40 | 91.07 | 90.00 | 90.74 | 1,832,024 | +0.36(+0.40%) |
Jun 22, 2017 | 90.22 | 90.64 | 90.06 | 90.39 | 1,285,842 | +0.24(+0.27%) |
Jun 21, 2017 | 91.24 | 91.44 | 90.00 | 90.15 | 1,979,720 | -0.77(-0.84%) |
Jun 20, 2017 | 91.74 | 91.98 | 90.79 | 90.91 | 1,648,120 | -1.33(-1.45%) |
Jun 19, 2017 | 92.30 | 92.83 | 92.02 | 92.25 | 1,960,591 | +0.25(+0.27%) |
Jun 16, 2017 | 89.67 | 92.00 | 89.56 | 92.00 | 4,143,477 | +2.47(+2.76%) |
Jun 15, 2017 | 87.68 | 89.53 | 87.61 | 89.53 | 1,140,169 | +1.17(+1.32%) |
Jun 14, 2017 | 89.73 | 89.84 | 87.96 | 88.36 | 1,734,510 | -0.98(-1.09%) |
Jun 13, 2017 | 87.81 | 89.34 | 87.64 | 89.34 | 1,829,105 | +1.82(+2.08%) |
Jun 12, 2017 | 87.78 | 87.99 | 87.38 | 87.52 | 1,653,649 | -0.27(-0.31%) |
Jun 09, 2017 | 87.68 | 88.04 | 87.33 | 87.79 | 1,742,184 | +0.14(+0.16%) |
Jun 08, 2017 | 87.93 | 87.40 | 87.65 | 1,699,577 | -0.16(-0.18%) | |
Jun 07, 2017 | 88.71 | 88.98 | 87.35 | 87.81 | 2,040,273 | -0.78(-0.88%) |
Jun 06, 2017 | 88.54 | 89.06 | 87.76 | 88.58 | 1,366,571 | -0.44(-0.49%) |
Jun 05, 2017 | 89.00 | 89.78 | 88.76 | 89.02 | 1,895,824 | -0.13(-0.15%) |
Jun 02, 2017 | 89.27 | 89.63 | 88.98 | 89.15 | 1,138,174 | -0.12(-0.13%) |