Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 90.91 | 91.33 | 90.51 | 90.90 | 3,178,968 | +0.31(+0.34%) |
Aug 30, 2017 | 90.65 | 91.15 | 90.46 | 90.59 | 3,003,922 | -0.03(-0.03%) |
Aug 29, 2017 | 89.58 | 90.83 | 89.27 | 90.62 | 3,697,025 | +0.88(+0.99%) |
Aug 28, 2017 | 90.46 | 90.68 | 89.53 | 89.73 | 3,220,995 | -0.60(-0.67%) |
Aug 25, 2017 | 90.38 | 91.19 | 90.23 | 90.34 | 2,881,608 | +0.58(+0.65%) |
Aug 24, 2017 | 90.46 | 90.55 | 89.63 | 89.75 | 3,225,864 | -0.40(-0.45%) |
Aug 23, 2017 | 90.79 | 91.31 | 90.04 | 90.16 | 3,313,535 | -1.00(-1.10%) |
Aug 22, 2017 | 89.91 | 91.36 | 89.91 | 91.16 | 3,487,899 | +1.63(+1.82%) |
Aug 21, 2017 | 89.29 | 89.65 | 88.72 | 89.53 | 2,649,965 | +0.35(+0.39%) |
Aug 18, 2017 | 88.71 | 89.79 | 88.29 | 89.18 | 3,779,067 | +0.62(+0.70%) |
Aug 17, 2017 | 90.44 | 90.67 | 88.54 | 88.56 | 3,806,107 | -2.29(-2.52%) |
Aug 16, 2017 | 90.22 | 91.08 | 89.88 | 90.85 | 3,396,836 | +0.86(+0.95%) |
Aug 15, 2017 | 90.08 | 90.10 | 89.53 | 89.99 | 3,090,159 | +0.10(+0.11%) |
Aug 14, 2017 | 89.53 | 90.27 | 89.43 | 89.89 | 3,716,389 | +1.00(+1.12%) |
Aug 11, 2017 | 88.58 | 89.77 | 88.32 | 88.89 | 3,892,514 | +0.76(+0.86%) |
Aug 10, 2017 | 88.75 | 89.64 | 88.09 | 88.14 | 4,088,512 | -0.93(-1.04%) |
Aug 09, 2017 | 88.09 | 89.11 | 87.98 | 89.07 | 3,569,602 | +0.61(+0.69%) |
Aug 08, 2017 | 87.72 | 89.54 | 87.46 | 88.46 | 3,822,413 | +0.42(+0.48%) |
Aug 07, 2017 | 87.85 | 88.17 | 87.57 | 88.04 | 2,963,283 | +0.08(+0.09%) |
Aug 04, 2017 | 88.14 | 88.76 | 87.55 | 87.96 | 4,826,552 | -0.06(-0.07%) |
Aug 03, 2017 | 88.04 | 88.43 | 87.78 | 88.02 | 5,534,467 | +0.19(+0.21%) |
Aug 02, 2017 | 87.40 | 88.19 | 87.31 | 87.83 | 5,208,945 | +0.30(+0.34%) |
Aug 01, 2017 | 88.37 | 88.40 | 87.31 | 87.53 | 5,100,894 | -0.84(-0.95%) |
Jul 31, 2017 | 88.80 | 89.24 | 88.33 | 88.37 | 4,970,955 | -0.29(-0.33%) |
Jul 28, 2017 | 87.04 | 88.74 | 87.04 | 88.66 | 5,209,220 | +1.63(+1.87%) |
Jul 27, 2017 | 89.24 | 89.25 | 86.74 | 87.03 | 7,507,691 | -2.59(-2.89%) |
Jul 26, 2017 | 90.20 | 90.36 | 89.15 | 89.62 | 3,802,414 | -0.46(-0.51%) |
Jul 25, 2017 | 89.51 | 90.41 | 89.01 | 90.09 | 4,571,159 | +1.12(+1.25%) |
Jul 24, 2017 | 89.91 | 90.48 | 88.96 | 88.97 | 6,222,553 | -1.02(-1.13%) |
Jul 21, 2017 | 90.20 | 90.76 | 89.92 | 89.99 | 6,480,951 | -1.11(-1.22%) |
Jul 20, 2017 | 92.56 | 89.49 | 91.10 | 7,898,443 | -1.46(-1.58%) | |
Jul 19, 2017 | 92.88 | 93.53 | 91.72 | 92.56 | 4,879,378 | -1.21(-1.29%) |
Jul 18, 2017 | 93.55 | 94.04 | 93.14 | 93.77 | 2,737,497 | +0.17(+0.18%) |
Jul 17, 2017 | 93.89 | 93.93 | 93.26 | 93.60 | 2,832,829 | -0.41(-0.44%) |
Jul 14, 2017 | 93.67 | 94.17 | 93.32 | 94.01 | 2,454,480 | +0.58(+0.62%) |
Jul 13, 2017 | 93.76 | 94.03 | 93.03 | 93.43 | 2,510,958 | -0.31(-0.33%) |
Jul 12, 2017 | 93.61 | 94.60 | 93.43 | 93.73 | 2,901,296 | +0.53(+0.57%) |
Jul 11, 2017 | 93.31 | 93.59 | 92.44 | 93.20 | 2,746,003 | +0.08(+0.08%) |
Jul 10, 2017 | 92.70 | 93.97 | 92.57 | 93.12 | 4,039,494 | +0.13(+0.14%) |
Jul 07, 2017 | 92.60 | 93.18 | 91.70 | 93.00 | 3,265,968 | +0.51(+0.55%) |
Jul 06, 2017 | 92.48 | 93.09 | 92.11 | 92.49 | 3,476,917 | -0.42(-0.45%) |
Jul 05, 2017 | 94.52 | 94.53 | 92.90 | 92.91 | 3,108,551 | -1.54(-1.63%) |
Jul 03, 2017 | 93.57 | 94.73 | 93.57 | 94.45 | 2,104,900 | +0.97(+1.04%) |
Jun 30, 2017 | 92.87 | 94.02 | 92.58 | 93.48 | 4,053,622 | +0.88(+0.95%) |
Jun 29, 2017 | 93.69 | 93.85 | 92.53 | 92.60 | 2,801,996 | -0.76(-0.81%) |
Jun 28, 2017 | 92.94 | 93.52 | 92.44 | 93.36 | 4,157,787 | +1.22(+1.32%) |
Jun 27, 2017 | 92.82 | 93.04 | 92.12 | 92.14 | 3,697,434 | -0.58(-0.63%) |
Jun 26, 2017 | 93.06 | 93.67 | 92.24 | 92.72 | 3,497,488 | -0.06(-0.06%) |
Jun 23, 2017 | 92.00 | 93.59 | 91.67 | 92.78 | 16,445,940 | +0.61(+0.66%) |
Jun 22, 2017 | 92.61 | 92.61 | 91.49 | 92.17 | 3,610,313 | -0.20(-0.21%) |
Jun 21, 2017 | 93.14 | 93.14 | 92.34 | 92.37 | 4,338,413 | -0.63(-0.67%) |
Jun 20, 2017 | 95.49 | 95.73 | 92.93 | 93.00 | 5,134,484 | -2.99(-3.11%) |
Jun 19, 2017 | 95.87 | 96.22 | 95.06 | 95.98 | 3,772,840 | +0.39(+0.40%) |
Jun 16, 2017 | 95.15 | 95.60 | 94.36 | 95.60 | 4,819,230 | +0.61(+0.64%) |
Jun 15, 2017 | 93.58 | 95.11 | 93.40 | 94.99 | 3,293,561 | +0.75(+0.79%) |
Jun 14, 2017 | 95.87 | 95.88 | 93.85 | 94.24 | 3,534,223 | -1.49(-1.56%) |
Jun 13, 2017 | 94.58 | 95.84 | 94.41 | 95.73 | 2,778,461 | +1.21(+1.28%) |
Jun 12, 2017 | 94.18 | 94.62 | 93.80 | 94.52 | 4,128,450 | +0.33(+0.35%) |
Jun 09, 2017 | 94.41 | 94.66 | 93.13 | 94.20 | 2,908,671 | -0.08(-0.08%) |
Jun 08, 2017 | 94.43 | 93.35 | 94.28 | 3,692,724 | +0.63(+0.67%) | |
Jun 07, 2017 | 93.73 | 93.97 | 93.11 | 93.65 | 2,956,204 | +0.13(+0.14%) |
Jun 06, 2017 | 94.15 | 94.52 | 93.48 | 93.52 | 3,405,003 | -1.06(-1.12%) |
Jun 05, 2017 | 95.61 | 95.67 | 94.44 | 94.58 | 3,291,448 | -0.87(-0.91%) |
Jun 02, 2017 | 95.18 | 96.35 | 94.63 | 95.44 | 4,002,710 | +0.52(+0.55%) |