Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 92.75 | 92.88 | 92.75 | 92.87 | 6,313,114 | +0.13(+0.14%) |
Aug 30, 2017 | 92.72 | 92.77 | 92.70 | 92.75 | 1,790,743 | -0.02(-0.02%) |
Aug 29, 2017 | 92.90 | 92.91 | 92.71 | 92.76 | 2,488,249 | +0.13(+0.15%) |
Aug 28, 2017 | 92.64 | 92.70 | 92.58 | 92.63 | 5,323,281 | +0.03(+0.04%) |
Aug 25, 2017 | 92.54 | 92.65 | 92.50 | 92.59 | 2,767,190 | +0.07(+0.07%) |
Aug 24, 2017 | 92.55 | 92.63 | 92.49 | 92.53 | 2,500,020 | -0.12(-0.13%) |
Aug 23, 2017 | 92.56 | 92.65 | 92.50 | 92.64 | 2,253,593 | +0.21(+0.23%) |
Aug 22, 2017 | 92.49 | 92.51 | 92.38 | 92.43 | 2,369,413 | -0.08(-0.09%) |
Aug 21, 2017 | 92.50 | 92.57 | 92.47 | 92.52 | 2,042,742 | +0.07(+0.07%) |
Aug 18, 2017 | 92.54 | 92.61 | 92.40 | 92.45 | 1,860,967 | -0.06(-0.06%) |
Aug 17, 2017 | 92.35 | 92.51 | 92.31 | 92.51 | 6,426,268 | +0.13(+0.15%) |
Aug 16, 2017 | 92.11 | 92.43 | 92.11 | 92.38 | 2,326,787 | +0.17(+0.18%) |
Aug 15, 2017 | 92.12 | 92.25 | 92.12 | 92.21 | 2,589,546 | -0.13(-0.15%) |
Aug 14, 2017 | 92.36 | 92.41 | 92.27 | 92.34 | 2,728,502 | -0.04(-0.05%) |
Aug 11, 2017 | 92.28 | 92.44 | 92.22 | 92.38 | 2,275,380 | +0.08(+0.08%) |
Aug 10, 2017 | 92.24 | 92.37 | 92.22 | 92.31 | 2,383,496 | +0.09(+0.10%) |
Aug 09, 2017 | 92.38 | 92.38 | 92.21 | 92.22 | 2,745,950 | +0.08(+0.09%) |
Aug 08, 2017 | 92.22 | 92.23 | 92.07 | 92.13 | 3,057,473 | -0.08(-0.09%) |
Aug 07, 2017 | 92.23 | 92.26 | 92.16 | 92.22 | 2,806,477 | -0.01(-0.01%) |
Aug 04, 2017 | 92.24 | 92.26 | 92.10 | 92.22 | 2,736,368 | -0.15(-0.16%) |
Aug 03, 2017 | 92.30 | 92.44 | 92.27 | 92.38 | 1,766,299 | +0.19(+0.20%) |
Aug 02, 2017 | 92.25 | 92.30 | 92.19 | 92.19 | 2,679,874 | -0.07(-0.07%) |
Aug 01, 2017 | 91.97 | 92.26 | 91.96 | 92.26 | 2,781,562 | +0.25(+0.27%) |
Jul 31, 2017 | 92.04 | 92.07 | 91.95 | 92.01 | 2,816,142 | -0.04(-0.05%) |
Jul 28, 2017 | 91.91 | 92.05 | 91.87 | 92.05 | 2,257,610 | +0.18(+0.20%) |
Jul 27, 2017 | 91.89 | 91.95 | 91.82 | 91.86 | 2,227,101 | -0.13(-0.15%) |
Jul 26, 2017 | 91.77 | 92.06 | 91.75 | 92.00 | 2,681,317 | +0.18(+0.19%) |
Jul 25, 2017 | 91.96 | 91.99 | 91.79 | 91.82 | 3,100,595 | -0.33(-0.36%) |
Jul 24, 2017 | 92.17 | 92.23 | 92.10 | 92.15 | 2,319,209 | -0.08(-0.09%) |
Jul 21, 2017 | 92.20 | 92.27 | 92.16 | 92.23 | 1,825,860 | +0.16(+0.17%) |
Jul 20, 2017 | 92.17 | 92.20 | 92.05 | 92.07 | 2,148,361 | +0.03(+0.03%) |
Jul 19, 2017 | 92.06 | 92.09 | 91.99 | 92.05 | 1,880,297 | +0.03(+0.03%) |
Jul 18, 2017 | 92.00 | 92.06 | 91.95 | 92.02 | 3,430,623 | +0.21(+0.23%) |
Jul 17, 2017 | 91.80 | 91.86 | 91.73 | 91.81 | 4,860,633 | +0.04(+0.05%) |
Jul 14, 2017 | 91.91 | 91.93 | 91.70 | 91.77 | 2,284,185 | +0.09(+0.10%) |
Jul 13, 2017 | 91.70 | 91.72 | 91.57 | 91.68 | 1,869,059 | -0.10(-0.11%) |
Jul 12, 2017 | 91.78 | 91.82 | 91.68 | 91.78 | 2,538,293 | +0.28(+0.30%) |
Jul 11, 2017 | 91.44 | 91.54 | 91.40 | 91.50 | 2,346,673 | +0.08(+0.09%) |
Jul 10, 2017 | 91.44 | 91.48 | 91.37 | 91.42 | 2,844,092 | +0.04(+0.05%) |
Jul 07, 2017 | 91.37 | 91.42 | 91.32 | 91.38 | 3,250,490 | -0.03(-0.04%) |
Jul 06, 2017 | 91.42 | 91.46 | 91.33 | 91.41 | 2,723,090 | -0.18(-0.19%) |
Jul 05, 2017 | 91.53 | 91.61 | 91.46 | 91.59 | 5,111,040 | +0.05(+0.06%) |
Jul 03, 2017 | 91.71 | 91.71 | 91.47 | 91.54 | 2,165,783 | -0.16(-0.18%) |
Jun 30, 2017 | 91.79 | 91.80 | 91.66 | 91.70 | 3,137,161 | -0.12(-0.13%) |
Jun 29, 2017 | 91.72 | 91.84 | 91.66 | 91.82 | 4,033,135 | -0.18(-0.19%) |
Jun 28, 2017 | 91.98 | 92.01 | 91.84 | 91.99 | 14,551,027 | +0.03(+0.04%) |
Jun 27, 2017 | 92.05 | 92.09 | 91.93 | 91.96 | 3,669,025 | -0.28(-0.30%) |
Jun 26, 2017 | 92.27 | 92.31 | 92.22 | 92.24 | 2,286,424 | +0.08(+0.09%) |
Jun 23, 2017 | 92.12 | 92.20 | 92.09 | 92.15 | 1,503,674 | +0.02(+0.02%) |
Jun 22, 2017 | 92.16 | 92.19 | 92.07 | 92.13 | 1,704,691 | +0.04(+0.05%) |
Jun 21, 2017 | 92.01 | 92.14 | 92.01 | 92.09 | 1,453,814 | +0.02(+0.02%) |
Jun 20, 2017 | 91.98 | 92.13 | 91.94 | 92.08 | 2,621,925 | +0.14(+0.15%) |
Jun 19, 2017 | 92.00 | 92.03 | 91.89 | 91.93 | 1,923,261 | -0.13(-0.14%) |
Jun 16, 2017 | 91.99 | 92.08 | 91.98 | 92.06 | 2,647,208 | +0.06(+0.06%) |
Jun 15, 2017 | 92.03 | 92.03 | 91.93 | 92.00 | 2,667,729 | -0.06(-0.06%) |
Jun 14, 2017 | 92.11 | 92.26 | 91.98 | 92.06 | 3,137,809 | +0.29(+0.32%) |
Jun 13, 2017 | 91.63 | 91.77 | 91.63 | 91.77 | 1,760,690 | +0.03(+0.03%) |
Jun 12, 2017 | 91.70 | 91.86 | 91.67 | 91.74 | 1,665,667 | +0.00(+0.00%) |
Jun 09, 2017 | 91.70 | 91.80 | 91.66 | 91.74 | 1,930,865 | -0.08(-0.08%) |
Jun 08, 2017 | 91.86 | 91.86 | 91.70 | 91.82 | 1,830,435 | -0.09(-0.10%) |
Jun 07, 2017 | 91.95 | 92.00 | 91.86 | 91.91 | 2,273,358 | -0.11(-0.12%) |
Jun 06, 2017 | 92.00 | 92.07 | 91.95 | 92.02 | 1,920,132 | +0.18(+0.20%) |
Jun 05, 2017 | 91.83 | 91.89 | 91.77 | 91.83 | 2,926,601 | -0.14(-0.15%) |
Jun 02, 2017 | 91.89 | 92.02 | 91.85 | 91.98 | 1,800,139 | +0.30(+0.33%) |