Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 98.42 | 98.72 | 98.31 | 98.56 | 656,527 | +0.54(+0.55%) |
Aug 30, 2017 | 97.66 | 98.17 | 97.55 | 98.02 | 663,849 | +0.43(+0.44%) |
Aug 29, 2017 | 96.77 | 97.73 | 96.77 | 97.59 | 506,684 | +0.20(+0.20%) |
Aug 28, 2017 | 97.50 | 97.62 | 97.20 | 97.40 | 233,222 | +0.08(+0.08%) |
Aug 25, 2017 | 97.48 | 97.77 | 97.27 | 97.32 | 356,441 | +0.19(+0.19%) |
Aug 24, 2017 | 97.53 | 97.57 | 96.99 | 97.13 | 303,948 | -0.24(-0.25%) |
Aug 23, 2017 | 97.35 | 97.60 | 97.31 | 97.37 | 345,157 | -0.38(-0.39%) |
Aug 22, 2017 | 96.99 | 97.83 | 96.99 | 97.75 | 405,684 | +0.97(+1.00%) |
Aug 21, 2017 | 96.63 | 96.89 | 96.33 | 96.78 | 301,037 | +0.12(+0.12%) |
Aug 18, 2017 | 96.82 | 97.29 | 96.54 | 96.66 | 562,307 | -0.25(-0.26%) |
Aug 17, 2017 | 98.11 | 98.19 | 96.91 | 96.91 | 770,192 | -1.47(-1.49%) |
Aug 16, 2017 | 98.45 | 98.70 | 98.21 | 98.38 | 501,558 | +0.08(+0.08%) |
Aug 15, 2017 | 98.54 | 98.58 | 98.19 | 98.30 | 424,213 | +0.06(+0.06%) |
Aug 14, 2017 | 97.94 | 98.36 | 97.91 | 98.24 | 431,439 | +0.89(+0.91%) |
Aug 11, 2017 | 97.30 | 97.61 | 97.19 | 97.35 | 371,154 | +0.15(+0.16%) |
Aug 10, 2017 | 98.13 | 98.16 | 97.15 | 97.20 | 544,864 | -1.27(-1.29%) |
Aug 09, 2017 | 98.08 | 98.52 | 97.97 | 98.47 | 488,293 | -0.02(-0.02%) |
Aug 08, 2017 | 98.50 | 99.08 | 98.31 | 98.49 | 464,960 | -0.14(-0.15%) |
Aug 07, 2017 | 98.50 | 98.66 | 98.45 | 98.63 | 191,683 | +0.15(+0.15%) |
Aug 04, 2017 | 98.54 | 98.65 | 98.28 | 98.48 | 264,849 | +0.21(+0.21%) |
Aug 03, 2017 | 98.38 | 98.43 | 98.16 | 98.28 | 588,370 | -0.12(-0.12%) |
Aug 02, 2017 | 98.46 | 98.46 | 98.00 | 98.39 | 403,485 | +0.22(+0.22%) |
Aug 01, 2017 | 98.18 | 98.25 | 98.01 | 98.18 | 559,364 | +0.30(+0.31%) |
Jul 31, 2017 | 98.10 | 98.14 | 97.80 | 97.87 | 207,031 | -0.04(-0.04%) |
Jul 28, 2017 | 97.80 | 97.97 | 97.59 | 97.91 | 330,237 | -0.26(-0.26%) |
Jul 27, 2017 | 98.31 | 98.48 | 97.51 | 98.17 | 1,133,077 | +0.10(+0.10%) |
Jul 26, 2017 | 98.18 | 98.19 | 97.95 | 98.07 | 371,845 | +0.09(+0.09%) |
Jul 25, 2017 | 98.03 | 98.12 | 97.91 | 97.98 | 232,081 | +0.24(+0.25%) |
Jul 24, 2017 | 97.75 | 97.82 | 97.51 | 97.74 | 323,734 | -0.01(-0.01%) |
Jul 21, 2017 | 97.50 | 97.75 | 97.47 | 97.75 | 270,485 | -0.19(-0.19%) |
Jul 20, 2017 | 97.99 | 98.10 | 97.68 | 97.93 | 477,991 | +0.07(+0.07%) |
Jul 19, 2017 | 97.55 | 97.86 | 97.51 | 97.86 | 275,179 | +0.48(+0.49%) |
Jul 18, 2017 | 97.07 | 97.40 | 96.92 | 97.39 | 330,493 | +0.13(+0.13%) |
Jul 17, 2017 | 97.29 | 97.42 | 97.17 | 97.26 | 387,640 | -0.04(-0.04%) |
Jul 14, 2017 | 96.86 | 97.48 | 96.80 | 97.30 | 398,698 | +0.42(+0.43%) |
Jul 13, 2017 | 96.72 | 96.94 | 96.59 | 96.88 | 225,886 | +0.18(+0.19%) |
Jul 12, 2017 | 96.46 | 96.78 | 96.46 | 96.70 | 396,403 | +0.67(+0.70%) |
Jul 11, 2017 | 96.04 | 96.15 | 95.50 | 96.03 | 582,934 | -0.08(-0.08%) |
Jul 10, 2017 | 95.93 | 96.26 | 95.92 | 96.11 | 233,923 | +0.13(+0.14%) |
Jul 07, 2017 | 95.64 | 96.05 | 95.61 | 95.97 | 383,050 | +0.48(+0.51%) |
Jul 06, 2017 | 96.33 | 95.40 | 95.49 | 344,939 | -0.84(-0.87%) | |
Jul 05, 2017 | 96.29 | 96.41 | 95.87 | 96.33 | 748,850 | +0.28(+0.29%) |
Jul 03, 2017 | 96.20 | 96.53 | 96.05 | 96.05 | 367,738 | +0.21(+0.22%) |
Jun 30, 2017 | 96.07 | 96.19 | 95.78 | 95.85 | 485,281 | +0.13(+0.14%) |
Jun 29, 2017 | 96.58 | 96.58 | 95.21 | 95.71 | 533,590 | -0.83(-0.86%) |
Jun 28, 2017 | 96.07 | 96.61 | 96.04 | 96.55 | 271,777 | +0.82(+0.85%) |
Jun 27, 2017 | 96.40 | 96.48 | 95.70 | 95.73 | 304,800 | -0.77(-0.80%) |
Jun 26, 2017 | 96.80 | 96.99 | 96.45 | 96.50 | 261,522 | +0.00(+0.00%) |
Jun 23, 2017 | 96.43 | 96.63 | 96.26 | 96.50 | 209,520 | +0.13(+0.14%) |
Jun 22, 2017 | 96.50 | 96.63 | 96.32 | 96.37 | 164,768 | -0.05(-0.06%) |
Jun 21, 2017 | 96.51 | 96.61 | 96.22 | 96.42 | 363,076 | -0.03(-0.03%) |
Jun 20, 2017 | 96.87 | 96.89 | 96.42 | 96.45 | 350,464 | -0.57(-0.59%) |
Jun 19, 2017 | 96.55 | 97.03 | 96.52 | 97.02 | 437,531 | +0.87(+0.90%) |
Jun 16, 2017 | 96.27 | 96.27 | 95.76 | 96.15 | 360,981 | -0.03(-0.03%) |
Jun 15, 2017 | 95.75 | 96.22 | 95.57 | 96.18 | 262,984 | -0.16(-0.17%) |
Jun 14, 2017 | 96.55 | 96.55 | 95.97 | 96.34 | 437,709 | -0.08(-0.08%) |
Jun 13, 2017 | 96.30 | 96.46 | 96.11 | 96.42 | 281,471 | +0.37(+0.39%) |
Jun 12, 2017 | 95.97 | 96.12 | 95.64 | 96.05 | 346,050 | -0.07(-0.07%) |
Jun 09, 2017 | 96.40 | 96.71 | 95.39 | 96.12 | 817,710 | -0.10(-0.10%) |
Jun 08, 2017 | 96.24 | 96.49 | 96.03 | 96.22 | 621,352 | -0.05(-0.06%) |
Jun 07, 2017 | 96.25 | 96.35 | 95.91 | 96.27 | 286,312 | +0.18(+0.19%) |
Jun 06, 2017 | 96.05 | 96.40 | 96.05 | 96.09 | 211,355 | -0.24(-0.25%) |
Jun 05, 2017 | 96.25 | 96.41 | 96.22 | 96.33 | 150,938 | +0.05(+0.06%) |
Jun 02, 2017 | 95.98 | 96.35 | 95.89 | 96.28 | 482,393 | +0.38(+0.40%) |