Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 90.51 | 91.22 | 90.17 | 91.10 | 672,738 | +0.54(+0.60%) |
Aug 30, 2017 | 90.30 | 90.97 | 90.14 | 90.55 | 576,072 | -0.06(-0.07%) |
Aug 29, 2017 | 91.50 | 92.11 | 89.80 | 90.62 | 1,152,171 | +1.80(+2.03%) |
Aug 28, 2017 | 87.04 | 88.88 | 86.87 | 88.81 | 779,722 | +2.38(+2.75%) |
Aug 25, 2017 | 86.32 | 86.79 | 85.64 | 86.43 | 567,839 | -0.20(-0.24%) |
Aug 24, 2017 | 86.58 | 86.96 | 86.34 | 86.64 | 529,544 | +0.36(+0.41%) |
Aug 23, 2017 | 86.09 | 86.49 | 85.73 | 86.28 | 515,577 | +0.25(+0.29%) |
Aug 22, 2017 | 86.15 | 86.26 | 85.50 | 86.03 | 456,190 | +0.35(+0.40%) |
Aug 21, 2017 | 85.43 | 85.92 | 85.18 | 85.69 | 351,881 | +0.60(+0.70%) |
Aug 18, 2017 | 85.82 | 86.27 | 84.79 | 85.09 | 647,037 | +0.12(+0.14%) |
Aug 17, 2017 | 85.17 | 85.79 | 84.64 | 84.98 | 627,449 | +0.91(+1.08%) |
Aug 16, 2017 | 82.39 | 84.55 | 82.23 | 84.07 | 776,484 | +1.18(+1.43%) |
Aug 15, 2017 | 82.49 | 83.00 | 81.97 | 82.89 | 1,043,643 | -2.50(-2.93%) |
Aug 14, 2017 | 85.49 | 85.97 | 85.01 | 85.39 | 440,081 | -1.60(-1.84%) |
Aug 11, 2017 | 86.25 | 87.00 | 85.94 | 86.99 | 653,404 | +0.90(+1.04%) |
Aug 10, 2017 | 85.47 | 86.23 | 85.31 | 86.10 | 877,139 | +1.19(+1.40%) |
Aug 09, 2017 | 85.87 | 86.30 | 84.65 | 84.91 | 1,233,273 | +1.92(+2.31%) |
Aug 08, 2017 | 83.47 | 83.67 | 82.31 | 82.99 | 526,610 | -0.24(-0.29%) |
Aug 07, 2017 | 82.99 | 84.18 | 82.92 | 83.23 | 410,048 | -0.42(-0.50%) |
Aug 04, 2017 | 84.04 | 82.20 | 83.64 | 793,239 | -0.83(-0.98%) | |
Aug 03, 2017 | 84.28 | 85.71 | 83.96 | 84.47 | 964,337 | +2.17(+2.63%) |
Aug 02, 2017 | 82.09 | 82.96 | 81.93 | 82.30 | 899,839 | -0.41(-0.49%) |
Aug 01, 2017 | 82.43 | 83.30 | 82.17 | 82.71 | 350,610 | +0.16(+0.19%) |
Jul 31, 2017 | 83.03 | 82.30 | 82.55 | 385,040 | +0.20(+0.24%) | |
Jul 28, 2017 | 81.13 | 82.52 | 81.12 | 82.36 | 562,938 | +0.71(+0.87%) |
Jul 27, 2017 | 82.61 | 82.71 | 80.74 | 81.65 | 867,768 | -0.15(-0.18%) |
Jul 26, 2017 | 80.29 | 82.38 | 80.04 | 81.80 | 881,984 | +1.85(+2.31%) |
Jul 25, 2017 | 79.74 | 80.48 | 79.51 | 79.95 | 880,435 | +0.72(+0.91%) |
Jul 24, 2017 | 80.00 | 80.14 | 78.99 | 79.23 | 591,781 | -1.18(-1.47%) |
Jul 21, 2017 | 81.17 | 81.22 | 80.10 | 80.41 | 659,067 | -0.04(-0.06%) |
Jul 20, 2017 | 80.14 | 80.77 | 79.70 | 80.46 | 490,448 | -0.22(-0.28%) |
Jul 19, 2017 | 80.70 | 80.92 | 80.03 | 80.68 | 352,457 | +0.16(+0.20%) |
Jul 18, 2017 | 81.24 | 81.31 | 80.33 | 80.52 | 515,110 | +0.50(+0.62%) |
Jul 17, 2017 | 80.92 | 81.05 | 79.88 | 80.02 | 618,481 | +0.60(+0.76%) |
Jul 14, 2017 | 80.05 | 80.22 | 79.34 | 79.42 | 591,955 | +1.64(+2.11%) |
Jul 13, 2017 | 78.76 | 78.95 | 77.55 | 77.77 | 480,712 | -0.86(-1.10%) |
Jul 12, 2017 | 79.40 | 79.50 | 78.32 | 78.63 | 620,013 | +0.48(+0.61%) |
Jul 11, 2017 | 77.57 | 78.29 | 76.98 | 78.16 | 584,614 | +0.59(+0.76%) |
Jul 10, 2017 | 76.33 | 77.85 | 76.01 | 77.57 | 680,189 | +1.27(+1.66%) |
Jul 07, 2017 | 76.85 | 76.93 | 75.95 | 76.30 | 849,768 | -1.31(-1.68%) |
Jul 06, 2017 | 78.17 | 78.24 | 77.28 | 77.60 | 968,165 | -1.34(-1.70%) |
Jul 05, 2017 | 77.23 | 79.13 | 77.18 | 78.95 | 673,229 | +1.55(+2.01%) |
Jul 03, 2017 | 77.41 | 77.70 | 76.62 | 77.39 | 706,492 | -1.18(-1.50%) |
Jun 30, 2017 | 78.43 | 78.90 | 78.32 | 78.57 | 586,301 | +0.69(+0.89%) |
Jun 29, 2017 | 78.65 | 79.14 | 77.84 | 77.88 | 796,641 | -1.97(-2.47%) |
Jun 28, 2017 | 80.28 | 80.33 | 79.45 | 79.85 | 695,841 | +0.75(+0.94%) |
Jun 27, 2017 | 80.20 | 80.38 | 79.05 | 79.11 | 606,129 | -0.37(-0.47%) |
Jun 26, 2017 | 79.33 | 79.87 | 79.11 | 79.48 | 491,463 | -1.25(-1.55%) |
Jun 23, 2017 | 80.80 | 79.95 | 80.73 | 570,603 | +1.04(+1.30%) | |
Jun 22, 2017 | 79.51 | 80.06 | 79.20 | 79.69 | 589,201 | +0.40(+0.50%) |
Jun 21, 2017 | 78.33 | 79.39 | 78.26 | 79.29 | 538,085 | +0.46(+0.59%) |
Jun 20, 2017 | 79.54 | 79.60 | 78.77 | 78.83 | 531,499 | -1.33(-1.66%) |
Jun 19, 2017 | 79.77 | 80.68 | 79.67 | 80.16 | 530,702 | -0.61(-0.76%) |
Jun 16, 2017 | 80.94 | 81.50 | 80.29 | 80.78 | 1,123,068 | +0.28(+0.34%) |
Jun 15, 2017 | 80.78 | 81.39 | 80.16 | 80.50 | 988,314 | -2.11(-2.56%) |
Jun 14, 2017 | 85.61 | 85.68 | 82.28 | 82.61 | 921,582 | -1.26(-1.50%) |
Jun 13, 2017 | 83.24 | 84.43 | 83.06 | 83.88 | 411,048 | +0.22(+0.27%) |
Jun 12, 2017 | 84.69 | 84.95 | 83.32 | 83.65 | 653,012 | -1.73(-2.03%) |
Jun 09, 2017 | 85.62 | 86.48 | 85.28 | 85.39 | 559,912 | -1.39(-1.60%) |
Jun 08, 2017 | 86.66 | 87.10 | 85.51 | 86.77 | 650,120 | -1.31(-1.49%) |
Jun 07, 2017 | 87.91 | 88.35 | 87.24 | 88.09 | 670,452 | -0.53(-0.60%) |
Jun 06, 2017 | 87.79 | 88.63 | 87.13 | 88.62 | 981,413 | +2.31(+2.68%) |
Jun 05, 2017 | 86.79 | 86.93 | 85.64 | 86.31 | 426,448 | -0.03(-0.03%) |
Jun 02, 2017 | 86.86 | 87.93 | 86.12 | 86.34 | 1,091,406 | +1.93(+2.28%) |