Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 91.71 | 91.71 | 90.45 | 90.83 | 4,107,398 | -0.48(-0.53%) |
Aug 30, 2017 | 91.24 | 91.84 | 91.23 | 91.31 | 2,478,591 | +0.06(+0.07%) |
Aug 29, 2017 | 90.18 | 91.34 | 89.71 | 91.25 | 2,622,833 | +0.87(+0.97%) |
Aug 28, 2017 | 90.37 | 90.59 | 90.21 | 90.37 | 2,427,570 | +0.31(+0.34%) |
Aug 25, 2017 | 90.33 | 90.63 | 90.01 | 90.06 | 2,537,167 | +0.04(+0.04%) |
Aug 24, 2017 | 90.41 | 90.51 | 89.94 | 90.02 | 1,444,853 | -0.16(-0.18%) |
Aug 23, 2017 | 90.64 | 90.64 | 89.95 | 90.18 | 1,924,369 | -0.83(-0.92%) |
Aug 22, 2017 | 90.54 | 91.21 | 90.41 | 91.02 | 2,007,191 | +0.61(+0.68%) |
Aug 21, 2017 | 90.02 | 90.70 | 89.89 | 90.41 | 1,832,268 | +0.39(+0.43%) |
Aug 18, 2017 | 89.69 | 90.70 | 89.49 | 90.02 | 2,832,064 | +0.33(+0.37%) |
Aug 17, 2017 | 91.02 | 91.18 | 89.67 | 89.68 | 3,072,033 | -1.46(-1.60%) |
Aug 16, 2017 | 90.76 | 91.60 | 90.72 | 91.14 | 2,765,344 | +0.46(+0.51%) |
Aug 15, 2017 | 90.29 | 90.88 | 90.14 | 90.68 | 2,500,373 | +0.39(+0.43%) |
Aug 14, 2017 | 89.10 | 90.37 | 89.02 | 90.29 | 3,053,219 | +1.79(+2.02%) |
Aug 11, 2017 | 88.55 | 89.33 | 88.39 | 88.51 | 2,616,247 | +0.41(+0.47%) |
Aug 10, 2017 | 88.59 | 88.81 | 88.07 | 88.09 | 2,590,884 | -0.52(-0.59%) |
Aug 09, 2017 | 88.27 | 88.69 | 88.07 | 88.62 | 2,395,757 | +0.41(+0.46%) |
Aug 08, 2017 | 89.08 | 89.24 | 88.14 | 88.21 | 3,563,111 | +0.02(+0.03%) |
Aug 07, 2017 | 88.30 | 88.32 | 87.84 | 88.19 | 2,151,349 | -0.15(-0.17%) |
Aug 04, 2017 | 88.00 | 88.37 | 87.60 | 88.33 | 2,772,160 | +0.42(+0.48%) |
Aug 03, 2017 | 87.48 | 88.12 | 87.37 | 87.92 | 3,190,560 | +0.20(+0.23%) |
Aug 02, 2017 | 86.62 | 87.86 | 86.60 | 87.71 | 2,861,811 | +0.86(+0.99%) |
Aug 01, 2017 | 87.35 | 87.35 | 86.44 | 86.85 | 3,378,509 | -0.09(-0.11%) |
Jul 31, 2017 | 86.75 | 87.50 | 86.69 | 86.95 | 4,521,114 | +0.50(+0.57%) |
Jul 28, 2017 | 85.44 | 86.65 | 85.09 | 86.45 | 5,422,510 | +1.47(+1.73%) |
Jul 27, 2017 | 87.51 | 87.51 | 84.34 | 84.98 | 9,444,834 | -3.55(-4.01%) |
Jul 26, 2017 | 89.51 | 89.59 | 88.44 | 88.52 | 3,777,248 | -0.73(-0.82%) |
Jul 25, 2017 | 88.95 | 89.68 | 88.63 | 89.26 | 2,815,186 | +0.84(+0.95%) |
Jul 24, 2017 | 88.67 | 88.75 | 88.28 | 88.41 | 2,912,480 | -0.42(-0.47%) |
Jul 21, 2017 | 88.57 | 89.16 | 88.41 | 88.83 | 2,248,915 | +0.08(+0.09%) |
Jul 20, 2017 | 89.25 | 89.25 | 88.63 | 88.75 | 2,837,644 | -0.32(-0.36%) |
Jul 19, 2017 | 88.07 | 89.08 | 87.71 | 89.08 | 3,224,147 | +0.91(+1.04%) |
Jul 18, 2017 | 88.26 | 88.41 | 87.92 | 88.16 | 2,717,826 | -0.16(-0.18%) |
Jul 17, 2017 | 88.20 | 88.50 | 87.80 | 88.32 | 3,317,252 | -0.30(-0.34%) |
Jul 14, 2017 | 87.53 | 88.78 | 87.39 | 88.62 | 4,155,120 | +0.99(+1.12%) |
Jul 13, 2017 | 87.05 | 87.96 | 86.86 | 87.63 | 2,899,633 | +0.47(+0.53%) |
Jul 12, 2017 | 87.22 | 87.59 | 86.83 | 87.17 | 2,785,505 | +0.39(+0.45%) |
Jul 11, 2017 | 86.92 | 87.01 | 86.37 | 86.77 | 2,265,347 | -0.11(-0.13%) |
Jul 10, 2017 | 86.79 | 87.18 | 86.55 | 86.88 | 2,154,789 | -0.12(-0.14%) |
Jul 07, 2017 | 86.28 | 87.21 | 86.06 | 87.00 | 2,210,610 | +0.88(+1.03%) |
Jul 06, 2017 | 87.13 | 86.00 | 86.12 | 2,076,789 | -1.01(-1.16%) | |
Jul 05, 2017 | 87.17 | 87.63 | 86.91 | 87.13 | 2,065,945 | -0.07(-0.08%) |
Jul 03, 2017 | 87.43 | 88.01 | 87.18 | 87.20 | 1,634,065 | +0.02(+0.02%) |
Jun 30, 2017 | 86.88 | 87.52 | 86.52 | 87.18 | 2,762,815 | +0.64(+0.74%) |
Jun 29, 2017 | 86.50 | 86.91 | 86.26 | 86.55 | 2,801,735 | -0.24(-0.27%) |
Jun 28, 2017 | 87.03 | 87.41 | 86.40 | 86.78 | 3,800,804 | +0.32(+0.37%) |
Jun 27, 2017 | 87.29 | 87.85 | 86.46 | 86.46 | 2,733,026 | -1.06(-1.21%) |
Jun 26, 2017 | 87.24 | 87.94 | 87.12 | 87.52 | 2,790,229 | +0.58(+0.67%) |
Jun 23, 2017 | 86.10 | 87.74 | 85.90 | 86.93 | 5,520,539 | +0.95(+1.10%) |
Jun 22, 2017 | 85.74 | 86.36 | 85.69 | 85.99 | 2,046,690 | -0.09(-0.11%) |
Jun 21, 2017 | 86.58 | 86.61 | 85.83 | 86.08 | 3,547,824 | -0.33(-0.38%) |
Jun 20, 2017 | 87.39 | 87.40 | 86.39 | 86.41 | 2,639,700 | -0.99(-1.14%) |
Jun 19, 2017 | 87.34 | 87.65 | 86.90 | 87.40 | 2,728,278 | +0.22(+0.25%) |
Jun 16, 2017 | 87.16 | 87.56 | 86.74 | 87.18 | 5,210,345 | +0.26(+0.30%) |
Jun 15, 2017 | 85.79 | 86.98 | 85.79 | 86.92 | 2,932,186 | +0.69(+0.80%) |
Jun 14, 2017 | 86.66 | 86.90 | 85.98 | 86.24 | 3,087,822 | -0.36(-0.42%) |
Jun 13, 2017 | 85.98 | 86.71 | 85.89 | 86.60 | 3,180,392 | +0.72(+0.84%) |
Jun 12, 2017 | 84.38 | 85.89 | 84.51 | 85.88 | 4,234,344 | +1.51(+1.78%) |
Jun 09, 2017 | 83.97 | 84.40 | 83.51 | 84.38 | 3,595,109 | +0.22(+0.26%) |
Jun 08, 2017 | 84.50 | 83.74 | 84.16 | 2,945,448 | +0.06(+0.07%) | |
Jun 07, 2017 | 84.68 | 84.74 | 83.79 | 84.10 | 3,097,923 | -0.59(-0.70%) |
Jun 06, 2017 | 85.01 | 85.09 | 84.63 | 84.69 | 3,290,216 | -0.41(-0.48%) |
Jun 05, 2017 | 84.74 | 85.52 | 84.55 | 85.10 | 3,323,250 | +0.22(+0.26%) |
Jun 02, 2017 | 84.94 | 85.84 | 84.33 | 84.88 | 5,305,707 | +0.01(+0.01%) |