Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 95.97 | 96.65 | 95.90 | 96.40 | 5,810 | +0.63(+0.66%) |
Aug 30, 2017 | 95.49 | 95.92 | 95.49 | 95.77 | 9,317 | +0.20(+0.21%) |
Aug 29, 2017 | 95.04 | 95.65 | 95.04 | 95.57 | 6,117 | -0.04(-0.05%) |
Aug 28, 2017 | 95.79 | 95.79 | 95.45 | 95.62 | 4,960 | +0.03(+0.03%) |
Aug 25, 2017 | 95.62 | 95.90 | 95.57 | 95.59 | 5,545 | +0.41(+0.43%) |
Aug 24, 2017 | 95.56 | 95.69 | 95.18 | 95.18 | 5,970 | -0.23(-0.24%) |
Aug 23, 2017 | 95.11 | 95.42 | 95.11 | 95.41 | 7,765 | -0.13(-0.14%) |
Aug 22, 2017 | 95.02 | 95.61 | 95.02 | 95.54 | 3,458 | +0.68(+0.72%) |
Aug 21, 2017 | 94.75 | 94.88 | 94.55 | 94.86 | 5,144 | -0.10(-0.10%) |
Aug 18, 2017 | 94.66 | 95.06 | 94.60 | 94.95 | 9,642 | +0.02(+0.02%) |
Aug 17, 2017 | 95.67 | 95.95 | 94.94 | 94.94 | 7,525 | -1.12(-1.17%) |
Aug 16, 2017 | 95.83 | 96.07 | 95.81 | 96.06 | 8,967 | +0.42(+0.44%) |
Aug 15, 2017 | 95.64 | 95.73 | 95.54 | 95.64 | 5,879 | +0.01(+0.01%) |
Aug 14, 2017 | 95.33 | 95.77 | 95.09 | 95.63 | 8,292 | +0.75(+0.79%) |
Aug 11, 2017 | 94.92 | 94.96 | 94.85 | 94.88 | 4,609 | +0.16(+0.17%) |
Aug 10, 2017 | 95.71 | 95.71 | 94.73 | 94.73 | 5,320 | -1.50(-1.56%) |
Aug 09, 2017 | 96.02 | 96.24 | 96.02 | 96.23 | 4,690 | -0.18(-0.19%) |
Aug 08, 2017 | 96.64 | 96.98 | 96.40 | 96.41 | 6,143 | -0.32(-0.33%) |
Aug 07, 2017 | 96.53 | 96.82 | 96.53 | 96.73 | 4,168 | +0.10(+0.11%) |
Aug 04, 2017 | 96.58 | 96.70 | 96.44 | 96.63 | 12,109 | +0.24(+0.25%) |
Aug 03, 2017 | 96.47 | 96.58 | 96.26 | 96.38 | 5,473 | -0.22(-0.23%) |
Aug 02, 2017 | 96.59 | 96.73 | 96.46 | 96.60 | 3,371 | -0.02(-0.02%) |
Aug 01, 2017 | 96.71 | 96.81 | 96.59 | 96.62 | 8,609 | +0.34(+0.35%) |
Jul 31, 2017 | 96.37 | 96.58 | 96.20 | 96.28 | 6,077 | -0.05(-0.05%) |
Jul 28, 2017 | 95.96 | 96.34 | 95.96 | 96.33 | 4,542 | +0.10(+0.11%) |
Jul 27, 2017 | 96.58 | 96.65 | 95.87 | 96.23 | 4,145 | -0.23(-0.23%) |
Jul 26, 2017 | 96.32 | 96.77 | 96.32 | 96.45 | 4,851 | +0.25(+0.26%) |
Jul 25, 2017 | 96.37 | 96.39 | 96.20 | 96.20 | 8,419 | +0.18(+0.19%) |
Jul 24, 2017 | 96.01 | 96.10 | 95.89 | 96.02 | 8,681 | -0.02(-0.02%) |
Jul 21, 2017 | 95.90 | 96.10 | 95.90 | 96.03 | 5,882 | -0.07(-0.07%) |
Jul 20, 2017 | 96.10 | 96.48 | 95.89 | 96.10 | 6,911 | +0.26(+0.27%) |
Jul 19, 2017 | 95.66 | 96.23 | 95.61 | 95.84 | 4,424 | +0.33(+0.35%) |
Jul 18, 2017 | 95.28 | 95.63 | 95.28 | 95.51 | 4,717 | +0.02(+0.02%) |
Jul 17, 2017 | 95.48 | 95.67 | 95.24 | 95.49 | 10,067 | -0.09(-0.09%) |
Jul 14, 2017 | 95.09 | 95.63 | 95.09 | 95.58 | 4,351 | +0.64(+0.67%) |
Jul 13, 2017 | 94.79 | 95.20 | 94.79 | 94.95 | 28,303 | +0.11(+0.12%) |
Jul 12, 2017 | 94.62 | 94.95 | 94.54 | 94.83 | 6,411 | +0.98(+1.05%) |
Jul 11, 2017 | 93.72 | 94.11 | 93.61 | 93.85 | 4,703 | +0.04(+0.05%) |
Jul 10, 2017 | 93.71 | 94.00 | 93.62 | 93.80 | 10,654 | +0.17(+0.19%) |
Jul 07, 2017 | 93.38 | 93.79 | 93.34 | 93.63 | 10,486 | +0.42(+0.45%) |
Jul 06, 2017 | 93.54 | 93.67 | 93.21 | 93.21 | 5,161 | -0.79(-0.84%) |
Jul 05, 2017 | 93.75 | 94.16 | 93.72 | 94.00 | 12,746 | +0.11(+0.12%) |
Jul 03, 2017 | 94.00 | 94.05 | 93.89 | 93.89 | 2,803 | -0.01(-0.01%) |
Jun 30, 2017 | 93.92 | 93.92 | 93.57 | 93.90 | 5,022 | +0.28(+0.30%) |
Jun 29, 2017 | 94.39 | 94.60 | 93.27 | 93.62 | 15,687 | -0.96(-1.01%) |
Jun 28, 2017 | 94.04 | 94.58 | 94.04 | 94.58 | 6,583 | +0.89(+0.95%) |
Jun 27, 2017 | 94.03 | 94.13 | 93.65 | 93.69 | 35,976 | -0.31(-0.33%) |
Jun 26, 2017 | 94.32 | 94.56 | 93.98 | 94.00 | 21,746 | +0.06(+0.06%) |
Jun 23, 2017 | 93.82 | 94.10 | 93.75 | 93.95 | 7,696 | +0.09(+0.09%) |
Jun 22, 2017 | 93.63 | 94.06 | 93.63 | 93.86 | 14,787 | +0.27(+0.28%) |
Jun 21, 2017 | 93.70 | 93.94 | 93.57 | 93.59 | 7,731 | -0.11(-0.12%) |
Jun 20, 2017 | 94.26 | 94.26 | 93.71 | 93.71 | 8,027 | -0.66(-0.69%) |
Jun 19, 2017 | 94.05 | 94.59 | 93.85 | 94.36 | 19,113 | +0.79(+0.85%) |
Jun 16, 2017 | 93.59 | 93.88 | 93.04 | 93.57 | 23,209 | +0.10(+0.11%) |
Jun 15, 2017 | 93.05 | 93.62 | 92.97 | 93.47 | 53,072 | -0.72(-0.77%) |
Jun 14, 2017 | 94.43 | 94.43 | 93.85 | 94.19 | 5,357 | +0.18(+0.19%) |
Jun 13, 2017 | 93.85 | 94.10 | 93.66 | 94.01 | 10,431 | +0.66(+0.71%) |
Jun 12, 2017 | 93.42 | 93.66 | 93.21 | 93.35 | 6,970 | -0.27(-0.29%) |
Jun 09, 2017 | 94.07 | 94.31 | 93.32 | 93.61 | 13,570 | -0.47(-0.49%) |
Jun 08, 2017 | 93.98 | 94.08 | 93.87 | 94.08 | 9,688 | +0.08(+0.09%) |
Jun 07, 2017 | 94.08 | 94.12 | 93.82 | 94.00 | 6,434 | -0.10(-0.11%) |
Jun 06, 2017 | 93.98 | 94.24 | 93.98 | 94.10 | 8,604 | -0.11(-0.12%) |
Jun 05, 2017 | 94.41 | 94.41 | 94.13 | 94.21 | 6,330 | -0.18(-0.19%) |
Jun 02, 2017 | 94.34 | 94.38 | 94.03 | 94.38 | 10,806 | +0.61(+0.65%) |