Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 96.29 | 97.10 | 94.55 | 95.81 | 466,303 | +0.07(+0.07%) |
Aug 30, 2017 | 94.93 | 96.13 | 94.80 | 95.74 | 618,643 | +1.05(+1.11%) |
Aug 29, 2017 | 95.16 | 95.16 | 93.50 | 94.69 | 670,233 | -1.18(-1.23%) |
Aug 28, 2017 | 92.81 | 100.22 | 92.61 | 95.87 | 3,830,631 | +4.52(+4.94%) |
Aug 25, 2017 | 92.01 | 90.99 | 91.35 | 395,713 | +0.13(+0.15%) | |
Aug 24, 2017 | 91.86 | 92.26 | 90.75 | 91.22 | 222,568 | -0.21(-0.23%) |
Aug 23, 2017 | 91.26 | 91.70 | 90.52 | 91.43 | 255,031 | -0.19(-0.21%) |
Aug 22, 2017 | 91.56 | 92.11 | 90.94 | 91.63 | 311,256 | +0.40(+0.43%) |
Aug 21, 2017 | 90.49 | 91.43 | 90.19 | 91.23 | 856,554 | +0.63(+0.70%) |
Aug 18, 2017 | 90.58 | 90.94 | 89.07 | 90.59 | 371,843 | +0.12(+0.14%) |
Aug 17, 2017 | 92.70 | 93.48 | 90.44 | 90.47 | 349,541 | -2.79(-2.99%) |
Aug 16, 2017 | 93.26 | 93.42 | 92.59 | 93.26 | 475,033 | +0.18(+0.19%) |
Aug 15, 2017 | 94.18 | 94.18 | 92.61 | 93.08 | 439,581 | -0.99(-1.05%) |
Aug 14, 2017 | 92.95 | 94.60 | 92.80 | 94.07 | 485,932 | +1.87(+2.03%) |
Aug 11, 2017 | 89.51 | 92.56 | 89.37 | 92.20 | 767,773 | +2.51(+2.80%) |
Aug 10, 2017 | 90.71 | 91.13 | 89.08 | 89.69 | 416,244 | -1.49(-1.63%) |
Aug 09, 2017 | 91.91 | 92.37 | 90.71 | 91.18 | 280,755 | -1.20(-1.30%) |
Aug 08, 2017 | 92.61 | 93.16 | 92.16 | 92.38 | 374,660 | -0.49(-0.53%) |
Aug 07, 2017 | 92.33 | 93.55 | 91.94 | 92.87 | 499,290 | +0.56(+0.60%) |
Aug 04, 2017 | 90.74 | 92.71 | 90.10 | 92.31 | 629,033 | +1.96(+2.17%) |
Aug 03, 2017 | 91.64 | 92.55 | 89.99 | 90.36 | 540,833 | -1.18(-1.29%) |
Aug 02, 2017 | 93.14 | 93.40 | 90.39 | 91.54 | 552,047 | -1.66(-1.78%) |
Aug 01, 2017 | 93.33 | 93.70 | 92.55 | 93.20 | 411,465 | +0.29(+0.31%) |
Jul 31, 2017 | 93.29 | 94.08 | 92.69 | 92.91 | 536,039 | -0.04(-0.04%) |
Jul 28, 2017 | 93.92 | 93.92 | 92.28 | 92.94 | 416,439 | -1.06(-1.13%) |
Jul 27, 2017 | 94.73 | 94.85 | 92.84 | 94.00 | 396,024 | -0.51(-0.54%) |
Jul 26, 2017 | 94.65 | 95.19 | 94.20 | 94.51 | 376,749 | +0.06(+0.07%) |
Jul 25, 2017 | 93.41 | 95.15 | 92.96 | 94.45 | 730,111 | +1.53(+1.64%) |
Jul 24, 2017 | 91.89 | 93.35 | 91.77 | 92.92 | 398,015 | +1.04(+1.13%) |
Jul 21, 2017 | 92.37 | 92.53 | 91.71 | 91.88 | 330,337 | -0.91(-0.98%) |
Jul 20, 2017 | 92.82 | 93.27 | 92.13 | 92.79 | 349,525 | +0.38(+0.41%) |
Jul 19, 2017 | 91.88 | 92.85 | 91.01 | 92.41 | 510,247 | +0.71(+0.78%) |
Jul 18, 2017 | 92.44 | 92.79 | 91.47 | 91.70 | 315,042 | -0.79(-0.86%) |
Jul 17, 2017 | 92.98 | 93.80 | 92.44 | 92.49 | 500,574 | -0.49(-0.53%) |
Jul 14, 2017 | 91.70 | 93.27 | 91.70 | 92.98 | 505,951 | +1.35(+1.47%) |
Jul 13, 2017 | 91.35 | 92.35 | 91.14 | 91.64 | 329,215 | +0.52(+0.57%) |
Jul 12, 2017 | 91.21 | 92.43 | 90.81 | 91.11 | 458,761 | +0.59(+0.65%) |
Jul 11, 2017 | 90.76 | 91.42 | 89.15 | 90.52 | 607,369 | -0.28(-0.31%) |
Jul 10, 2017 | 90.92 | 91.05 | 89.55 | 90.81 | 537,720 | -0.16(-0.17%) |
Jul 07, 2017 | 90.83 | 91.18 | 89.51 | 90.97 | 687,715 | +0.02(+0.02%) |
Jul 06, 2017 | 91.43 | 92.48 | 90.73 | 90.95 | 763,635 | -1.54(-1.67%) |
Jul 05, 2017 | 94.10 | 94.19 | 92.09 | 92.49 | 560,399 | -1.58(-1.68%) |
Jul 03, 2017 | 92.48 | 94.88 | 92.48 | 94.07 | 482,214 | +1.90(+2.06%) |
Jun 30, 2017 | 92.60 | 93.46 | 92.15 | 92.17 | 626,363 | -0.87(-0.94%) |
Jun 29, 2017 | 94.80 | 94.80 | 91.87 | 93.05 | 1,544,269 | -2.72(-2.84%) |
Jun 28, 2017 | 95.18 | 96.93 | 95.02 | 95.76 | 711,958 | +1.11(+1.17%) |
Jun 27, 2017 | 95.88 | 96.50 | 94.62 | 94.65 | 502,260 | -1.30(-1.35%) |
Jun 26, 2017 | 95.27 | 96.69 | 94.82 | 95.95 | 703,573 | +0.76(+0.80%) |
Jun 23, 2017 | 94.42 | 95.33 | 94.23 | 95.19 | 1,045,005 | +0.71(+0.75%) |
Jun 22, 2017 | 94.97 | 95.26 | 94.16 | 94.48 | 666,824 | +0.10(+0.10%) |
Jun 21, 2017 | 93.48 | 94.42 | 93.04 | 94.39 | 646,503 | +1.70(+1.84%) |
Jun 20, 2017 | 93.91 | 94.50 | 92.67 | 92.68 | 751,713 | -0.97(-1.03%) |
Jun 19, 2017 | 93.19 | 94.06 | 92.13 | 93.65 | 750,711 | +1.23(+1.33%) |
Jun 16, 2017 | 92.96 | 93.44 | 92.04 | 92.42 | 826,443 | -0.40(-0.44%) |
Jun 15, 2017 | 92.31 | 93.48 | 92.00 | 92.83 | 680,688 | -0.18(-0.20%) |
Jun 14, 2017 | 93.12 | 93.70 | 92.39 | 93.01 | 749,537 | -0.11(-0.12%) |
Jun 13, 2017 | 91.67 | 93.96 | 91.39 | 93.12 | 1,110,277 | +1.84(+2.01%) |
Jun 12, 2017 | 89.98 | 91.86 | 89.20 | 91.29 | 1,320,659 | +1.31(+1.46%) |
Jun 09, 2017 | 90.83 | 90.99 | 89.33 | 89.98 | 1,385,091 | -0.60(-0.66%) |
Jun 08, 2017 | 89.70 | 91.13 | 89.51 | 90.57 | 1,327,403 | +0.88(+0.98%) |
Jun 07, 2017 | 92.25 | 92.43 | 89.64 | 89.70 | 2,080,593 | -1.96(-2.14%) |
Jun 06, 2017 | 93.34 | 93.70 | 90.43 | 91.66 | 5,535,022 | +8.41(+10.11%) |
Jun 05, 2017 | 82.64 | 83.81 | 81.37 | 83.24 | 2,331,725 | +0.92(+1.12%) |
Jun 02, 2017 | 81.81 | 83.58 | 81.55 | 82.32 | 1,069,817 | +0.99(+1.22%) |