Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 93.06 | 93.50 | 92.75 | 93.37 | 858,950 | +0.37(+0.40%) |
Aug 30, 2017 | 92.96 | 93.20 | 92.66 | 92.99 | 539,867 | -0.22(-0.24%) |
Aug 29, 2017 | 92.60 | 93.63 | 92.55 | 93.22 | 1,037,598 | -0.52(-0.56%) |
Aug 28, 2017 | 93.95 | 94.03 | 93.43 | 93.74 | 389,483 | +0.22(+0.24%) |
Aug 25, 2017 | 93.39 | 93.82 | 93.31 | 93.52 | 425,633 | +0.45(+0.49%) |
Aug 24, 2017 | 93.58 | 93.67 | 92.93 | 93.07 | 618,406 | -0.85(-0.90%) |
Aug 23, 2017 | 93.70 | 94.17 | 93.66 | 93.91 | 361,778 | +0.13(+0.14%) |
Aug 22, 2017 | 93.71 | 94.00 | 93.52 | 93.78 | 480,190 | +0.43(+0.46%) |
Aug 21, 2017 | 93.22 | 93.44 | 92.83 | 93.35 | 445,436 | +0.10(+0.10%) |
Aug 18, 2017 | 93.21 | 93.52 | 92.96 | 93.25 | 548,839 | +0.24(+0.26%) |
Aug 17, 2017 | 93.91 | 94.00 | 92.99 | 93.01 | 424,637 | -1.43(-1.52%) |
Aug 16, 2017 | 94.08 | 94.60 | 94.04 | 94.44 | 585,162 | +0.24(+0.25%) |
Aug 15, 2017 | 94.00 | 94.44 | 93.68 | 94.20 | 599,828 | +0.17(+0.18%) |
Aug 14, 2017 | 94.13 | 94.47 | 94.02 | 94.04 | 734,775 | +1.10(+1.19%) |
Aug 11, 2017 | 92.83 | 93.14 | 92.46 | 92.93 | 644,877 | +0.58(+0.63%) |
Aug 10, 2017 | 93.13 | 93.27 | 92.32 | 92.35 | 881,192 | -1.67(-1.78%) |
Aug 09, 2017 | 93.64 | 94.20 | 93.55 | 94.03 | 632,272 | -0.63(-0.67%) |
Aug 08, 2017 | 95.16 | 95.34 | 94.50 | 94.66 | 754,906 | -0.18(-0.19%) |
Aug 07, 2017 | 94.97 | 95.10 | 94.68 | 94.84 | 523,621 | -0.68(-0.71%) |
Aug 04, 2017 | 95.85 | 96.04 | 95.35 | 95.51 | 579,069 | +0.17(+0.18%) |
Aug 03, 2017 | 95.40 | 95.68 | 95.07 | 95.34 | 965,066 | +0.74(+0.78%) |
Aug 02, 2017 | 95.09 | 95.15 | 94.13 | 94.60 | 644,661 | -0.64(-0.67%) |
Aug 01, 2017 | 94.91 | 95.36 | 94.79 | 95.25 | 1,223,943 | +1.08(+1.14%) |
Jul 31, 2017 | 94.20 | 94.21 | 93.59 | 94.17 | 669,131 | -0.19(-0.20%) |
Jul 28, 2017 | 94.09 | 94.69 | 93.95 | 94.36 | 965,439 | +0.87(+0.93%) |
Jul 27, 2017 | 94.09 | 94.28 | 92.52 | 93.48 | 823,754 | -0.16(-0.17%) |
Jul 26, 2017 | 92.85 | 93.77 | 92.76 | 93.64 | 799,503 | +1.24(+1.34%) |
Jul 25, 2017 | 92.80 | 92.93 | 92.27 | 92.41 | 911,269 | +0.16(+0.17%) |
Jul 24, 2017 | 92.12 | 92.45 | 91.71 | 92.25 | 1,790,562 | -0.52(-0.57%) |
Jul 21, 2017 | 92.31 | 92.80 | 91.93 | 92.77 | 1,484,174 | -1.37(-1.46%) |
Jul 20, 2017 | 93.34 | 94.43 | 93.34 | 94.14 | 1,333,612 | +0.25(+0.27%) |
Jul 19, 2017 | 93.86 | 93.96 | 93.56 | 93.89 | 1,011,554 | +1.00(+1.07%) |
Jul 18, 2017 | 92.42 | 93.00 | 92.41 | 92.90 | 1,039,756 | -0.35(-0.37%) |
Jul 17, 2017 | 92.78 | 93.27 | 92.69 | 93.24 | 657,007 | -0.06(-0.07%) |
Jul 14, 2017 | 92.82 | 93.37 | 92.77 | 93.31 | 645,095 | +0.65(+0.70%) |
Jul 13, 2017 | 93.24 | 93.43 | 92.53 | 92.66 | 537,576 | -0.61(-0.66%) |
Jul 12, 2017 | 92.57 | 93.47 | 92.43 | 93.27 | 718,723 | +0.81(+0.88%) |
Jul 11, 2017 | 91.81 | 92.62 | 91.81 | 92.46 | 538,463 | -0.30(-0.33%) |
Jul 10, 2017 | 92.47 | 92.91 | 92.42 | 92.76 | 712,130 | +0.91(+0.99%) |
Jul 07, 2017 | 90.88 | 92.09 | 90.81 | 91.86 | 796,323 | +0.52(+0.56%) |
Jul 06, 2017 | 90.57 | 91.78 | 90.49 | 91.34 | 1,094,450 | -0.85(-0.92%) |
Jul 05, 2017 | 91.38 | 92.28 | 91.25 | 92.18 | 796,052 | +0.48(+0.52%) |
Jul 03, 2017 | 92.39 | 92.62 | 91.68 | 91.70 | 616,171 | -1.41(-1.52%) |
Jun 30, 2017 | 93.29 | 93.47 | 92.67 | 93.12 | 867,616 | +0.70(+0.76%) |
Jun 29, 2017 | 93.77 | 93.81 | 91.85 | 92.42 | 1,188,566 | -2.69(-2.83%) |
Jun 28, 2017 | 94.41 | 95.17 | 94.10 | 95.10 | 755,328 | +0.64(+0.68%) |
Jun 27, 2017 | 95.31 | 95.38 | 94.35 | 94.46 | 621,362 | -0.77(-0.81%) |
Jun 26, 2017 | 95.88 | 96.05 | 95.19 | 95.24 | 639,459 | -0.38(-0.40%) |
Jun 23, 2017 | 94.93 | 95.73 | 94.82 | 95.62 | 670,643 | +0.37(+0.39%) |
Jun 22, 2017 | 95.32 | 95.57 | 94.88 | 95.25 | 847,406 | +0.68(+0.71%) |
Jun 21, 2017 | 93.96 | 94.58 | 93.81 | 94.57 | 938,220 | +0.69(+0.73%) |
Jun 20, 2017 | 94.41 | 94.52 | 93.70 | 93.88 | 704,693 | -0.97(-1.02%) |
Jun 19, 2017 | 94.63 | 94.92 | 94.53 | 94.85 | 513,545 | +0.74(+0.78%) |
Jun 16, 2017 | 93.27 | 94.14 | 93.12 | 94.12 | 969,950 | +1.41(+1.52%) |
Jun 15, 2017 | 92.15 | 92.83 | 91.85 | 92.71 | 914,526 | -1.05(-1.12%) |
Jun 14, 2017 | 95.08 | 95.22 | 93.06 | 93.76 | 888,139 | +0.36(+0.39%) |
Jun 13, 2017 | 93.70 | 93.85 | 93.10 | 93.39 | 877,364 | +1.25(+1.35%) |
Jun 12, 2017 | 92.41 | 92.56 | 91.54 | 92.15 | 1,583,218 | -2.21(-2.34%) |
Jun 09, 2017 | 95.66 | 95.73 | 93.82 | 94.36 | 873,059 | -1.31(-1.37%) |
Jun 08, 2017 | 95.73 | 95.84 | 95.15 | 95.66 | 628,217 | +0.04(+0.05%) |
Jun 07, 2017 | 95.79 | 95.98 | 95.10 | 95.62 | 750,641 | -0.14(-0.15%) |
Jun 06, 2017 | 95.32 | 95.93 | 95.29 | 95.76 | 1,153,831 | -0.53(-0.55%) |
Jun 05, 2017 | 96.12 | 96.50 | 96.00 | 96.30 | 376,008 | -0.32(-0.33%) |
Jun 02, 2017 | 96.40 | 96.72 | 96.21 | 96.62 | 770,535 | +1.32(+1.38%) |