Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 94.82 | 95.54 | 94.23 | 95.37 | 5,104,884 | +0.63(+0.66%) |
Aug 30, 2017 | 93.71 | 95.06 | 93.47 | 94.74 | 3,813,084 | +1.03(+1.10%) |
Aug 29, 2017 | 92.63 | 94.00 | 92.38 | 93.71 | 3,247,025 | +0.17(+0.18%) |
Aug 28, 2017 | 93.96 | 94.07 | 92.73 | 93.54 | 5,542,980 | -0.44(-0.47%) |
Aug 25, 2017 | 95.11 | 93.75 | 93.98 | 5,317,932 | -0.05(-0.05%) | |
Aug 24, 2017 | 93.58 | 94.19 | 93.23 | 94.03 | 5,501,284 | +1.08(+1.16%) |
Aug 23, 2017 | 92.02 | 94.51 | 91.18 | 92.95 | 12,050,337 | +0.12(+0.13%) |
Aug 22, 2017 | 92.31 | 93.32 | 91.93 | 92.83 | 11,240,438 | +1.19(+1.30%) |
Aug 21, 2017 | 90.83 | 91.68 | 90.45 | 91.64 | 3,516,087 | +1.00(+1.10%) |
Aug 18, 2017 | 90.70 | 91.23 | 90.16 | 90.64 | 3,050,765 | -0.12(-0.13%) |
Aug 17, 2017 | 91.88 | 92.37 | 90.63 | 90.76 | 3,635,110 | -1.36(-1.47%) |
Aug 16, 2017 | 90.93 | 92.28 | 90.70 | 92.12 | 4,279,321 | +1.54(+1.70%) |
Aug 15, 2017 | 90.23 | 90.99 | 89.97 | 90.58 | 2,534,996 | +0.45(+0.50%) |
Aug 14, 2017 | 89.17 | 90.53 | 88.98 | 90.13 | 4,913,265 | +1.96(+2.22%) |
Aug 11, 2017 | 87.44 | 88.54 | 87.15 | 88.17 | 2,885,801 | +0.66(+0.75%) |
Aug 10, 2017 | 89.55 | 89.80 | 87.44 | 87.52 | 3,966,125 | -2.49(-2.76%) |
Aug 09, 2017 | 89.52 | 90.35 | 89.50 | 90.00 | 3,059,406 | -0.14(-0.16%) |
Aug 08, 2017 | 90.06 | 90.77 | 89.42 | 90.14 | 2,369,807 | -0.24(-0.27%) |
Aug 07, 2017 | 90.43 | 90.58 | 90.00 | 90.38 | 1,905,783 | +0.05(+0.06%) |
Aug 04, 2017 | 90.75 | 90.13 | 90.33 | 1,990,167 | +0.10(+0.11%) | |
Aug 03, 2017 | 89.88 | 90.31 | 89.30 | 90.23 | 2,354,403 | +0.46(+0.51%) |
Aug 02, 2017 | 91.23 | 91.23 | 88.87 | 89.77 | 3,641,660 | -1.33(-1.46%) |
Aug 01, 2017 | 91.25 | 91.66 | 90.77 | 91.10 | 3,161,622 | +0.42(+0.46%) |
Jul 31, 2017 | 90.69 | 90.93 | 89.75 | 90.68 | 3,006,807 | +0.18(+0.20%) |
Jul 28, 2017 | 89.88 | 91.00 | 89.58 | 90.50 | 2,111,576 | +0.11(+0.12%) |
Jul 27, 2017 | 91.13 | 92.01 | 88.97 | 90.39 | 3,576,795 | -0.56(-0.61%) |
Jul 26, 2017 | 90.51 | 91.08 | 90.03 | 90.95 | 3,642,886 | +0.44(+0.49%) |
Jul 25, 2017 | 89.61 | 90.70 | 89.12 | 90.51 | 3,350,353 | +0.96(+1.07%) |
Jul 24, 2017 | 89.53 | 89.69 | 88.84 | 89.55 | 2,396,669 | -0.02(-0.02%) |
Jul 21, 2017 | 90.22 | 90.51 | 89.42 | 89.57 | 2,932,498 | -0.85(-0.94%) |
Jul 20, 2017 | 89.59 | 90.51 | 89.30 | 90.42 | 3,484,778 | +0.98(+1.09%) |
Jul 19, 2017 | 89.23 | 90.01 | 88.68 | 89.44 | 4,468,860 | +0.29(+0.32%) |
Jul 18, 2017 | 88.88 | 89.28 | 88.50 | 89.15 | 3,818,124 | -0.02(-0.02%) |
Jul 17, 2017 | 89.86 | 90.14 | 89.15 | 89.17 | 2,488,892 | -0.71(-0.79%) |
Jul 14, 2017 | 89.67 | 90.05 | 89.42 | 89.88 | 1,980,613 | +0.43(+0.48%) |
Jul 13, 2017 | 90.44 | 90.65 | 89.38 | 89.45 | 3,215,115 | -0.83(-0.92%) |
Jul 12, 2017 | 89.10 | 90.29 | 88.73 | 90.28 | 4,279,094 | +2.05(+2.32%) |
Jul 11, 2017 | 88.14 | 88.53 | 87.56 | 88.23 | 2,416,694 | -0.15(-0.17%) |
Jul 10, 2017 | 87.75 | 88.52 | 87.36 | 88.38 | 2,335,713 | +0.58(+0.66%) |
Jul 07, 2017 | 87.09 | 88.33 | 87.07 | 87.81 | 2,457,456 | +1.07(+1.23%) |
Jul 06, 2017 | 86.51 | 87.36 | 86.23 | 86.74 | 3,279,096 | -0.65(-0.74%) |
Jul 05, 2017 | 86.17 | 87.40 | 85.99 | 87.39 | 4,725,953 | +1.40(+1.63%) |
Jul 03, 2017 | 86.90 | 86.99 | 85.01 | 85.99 | 2,744,835 | -0.50(-0.58%) |
Jun 30, 2017 | 86.69 | 87.14 | 86.19 | 86.49 | 3,948,651 | -0.20(-0.23%) |
Jun 29, 2017 | 87.54 | 87.56 | 85.72 | 86.69 | 5,222,326 | -1.29(-1.46%) |
Jun 28, 2017 | 88.16 | 88.27 | 86.58 | 87.98 | 4,263,355 | +0.41(+0.47%) |
Jun 27, 2017 | 87.89 | 89.16 | 87.00 | 87.57 | 5,378,565 | -0.43(-0.49%) |
Jun 26, 2017 | 88.68 | 89.68 | 87.59 | 88.00 | 4,872,831 | -0.51(-0.58%) |
Jun 23, 2017 | 88.17 | 88.74 | 87.40 | 88.50 | 4,897,328 | +0.15(+0.17%) |
Jun 22, 2017 | 87.76 | 88.88 | 87.13 | 88.35 | 4,418,619 | +0.91(+1.04%) |
Jun 21, 2017 | 87.39 | 87.69 | 86.32 | 87.45 | 3,798,931 | +0.64(+0.74%) |
Jun 20, 2017 | 87.52 | 87.68 | 86.68 | 86.81 | 3,099,565 | -0.62(-0.71%) |
Jun 19, 2017 | 86.58 | 87.60 | 86.51 | 87.43 | 4,841,344 | +1.54(+1.79%) |
Jun 16, 2017 | 85.97 | 86.85 | 85.75 | 85.89 | 8,015,410 | -0.27(-0.31%) |
Jun 15, 2017 | 85.88 | 86.27 | 84.78 | 86.16 | 6,670,255 | -0.90(-1.03%) |
Jun 14, 2017 | 87.58 | 87.98 | 85.95 | 87.06 | 3,559,475 | -0.10(-0.11%) |
Jun 13, 2017 | 87.72 | 88.19 | 86.69 | 87.16 | 5,314,764 | +1.09(+1.26%) |
Jun 12, 2017 | 86.01 | 86.73 | 83.44 | 86.07 | 9,293,094 | -1.09(-1.25%) |
Jun 09, 2017 | 90.97 | 91.10 | 85.11 | 87.16 | 11,687,446 | -3.97(-4.36%) |
Jun 08, 2017 | 91.50 | 90.47 | 91.13 | 3,809,820 | -0.14(-0.15%) | |
Jun 07, 2017 | 91.33 | 91.87 | 90.50 | 91.27 | 3,488,530 | +0.29(+0.32%) |
Jun 06, 2017 | 90.88 | 91.83 | 90.68 | 90.98 | 4,302,163 | -0.28(-0.31%) |
Jun 05, 2017 | 90.88 | 91.76 | 90.63 | 91.26 | 5,544,544 | +0.52(+0.57%) |
Jun 02, 2017 | 90.12 | 90.97 | 89.71 | 90.74 | 4,975,688 | +0.81(+0.90%) |