Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 89.79 | 90.45 | 89.59 | 90.39 | 893,141 | +0.45(+0.50%) |
Aug 30, 2017 | 90.33 | 90.91 | 89.64 | 89.94 | 1,014,228 | -0.47(-0.51%) |
Aug 29, 2017 | 90.08 | 90.64 | 89.97 | 90.40 | 1,300,294 | +0.40(+0.45%) |
Aug 28, 2017 | 90.69 | 90.70 | 89.48 | 90.00 | 1,865,284 | -0.59(-0.66%) |
Aug 25, 2017 | 91.27 | 91.57 | 90.51 | 90.59 | 1,580,086 | -0.31(-0.34%) |
Aug 24, 2017 | 91.89 | 92.85 | 90.88 | 90.90 | 2,668,627 | -1.65(-1.79%) |
Aug 23, 2017 | 92.24 | 92.69 | 91.84 | 92.56 | 2,629,054 | +0.29(+0.31%) |
Aug 22, 2017 | 92.15 | 92.34 | 91.49 | 92.27 | 1,523,275 | +0.13(+0.14%) |
Aug 21, 2017 | 91.83 | 92.25 | 91.32 | 92.14 | 750,745 | +0.23(+0.25%) |
Aug 18, 2017 | 92.40 | 92.46 | 91.24 | 91.91 | 1,222,860 | -0.44(-0.47%) |
Aug 17, 2017 | 91.56 | 93.62 | 91.56 | 92.34 | 1,932,097 | +1.55(+1.71%) |
Aug 16, 2017 | 90.76 | 91.06 | 90.57 | 90.79 | 823,710 | +0.12(+0.13%) |
Aug 15, 2017 | 90.67 | 90.82 | 90.43 | 90.67 | 640,497 | -0.03(-0.04%) |
Aug 14, 2017 | 90.33 | 90.79 | 90.30 | 90.71 | 625,598 | +0.63(+0.70%) |
Aug 11, 2017 | 90.13 | 90.92 | 89.91 | 90.07 | 668,255 | -0.09(-0.09%) |
Aug 10, 2017 | 89.89 | 90.58 | 89.65 | 90.16 | 645,348 | +0.04(+0.05%) |
Aug 09, 2017 | 90.01 | 90.23 | 89.21 | 90.12 | 1,172,109 | +0.13(+0.14%) |
Aug 08, 2017 | 90.13 | 90.91 | 89.90 | 89.99 | 1,134,536 | -0.47(-0.52%) |
Aug 07, 2017 | 89.90 | 90.54 | 89.78 | 90.46 | 889,502 | +0.68(+0.75%) |
Aug 04, 2017 | 90.64 | 90.69 | 89.72 | 89.78 | 830,180 | -0.58(-0.64%) |
Aug 03, 2017 | 90.39 | 90.74 | 90.23 | 90.37 | 849,656 | -0.04(-0.05%) |
Aug 02, 2017 | 90.39 | 90.64 | 89.61 | 90.41 | 826,187 | -0.05(-0.06%) |
Aug 01, 2017 | 90.34 | 90.76 | 89.70 | 90.46 | 1,039,689 | +0.29(+0.32%) |
Jul 31, 2017 | 90.92 | 91.13 | 89.92 | 90.17 | 1,378,082 | -0.65(-0.72%) |
Jul 28, 2017 | 91.06 | 91.74 | 90.59 | 90.82 | 952,644 | -0.33(-0.36%) |
Jul 27, 2017 | 90.81 | 91.15 | 89.98 | 91.14 | 1,675,890 | +0.39(+0.42%) |
Jul 26, 2017 | 91.52 | 92.56 | 90.46 | 90.76 | 2,057,521 | -1.23(-1.34%) |
Jul 25, 2017 | 92.08 | 91.99 | 1,519,951 | +1.83(+2.03%) | ||
Jul 24, 2017 | 91.08 | 91.08 | 90.13 | 90.16 | 1,510,753 | -0.93(-1.02%) |
Jul 21, 2017 | 90.91 | 91.16 | 90.52 | 91.09 | 877,353 | +0.09(+0.10%) |
Jul 20, 2017 | 91.00 | 91.19 | 90.74 | 91.00 | 491,421 | +0.16(+0.18%) |
Jul 19, 2017 | 90.67 | 91.06 | 90.58 | 90.84 | 672,051 | +0.17(+0.19%) |
Jul 18, 2017 | 90.96 | 91.12 | 90.45 | 90.67 | 890,362 | -0.34(-0.38%) |
Jul 17, 2017 | 90.29 | 91.14 | 90.16 | 91.01 | 985,020 | +0.70(+0.78%) |
Jul 14, 2017 | 89.97 | 90.44 | 89.95 | 90.31 | 666,580 | +0.57(+0.64%) |
Jul 13, 2017 | 89.77 | 89.94 | 89.39 | 89.73 | 753,096 | -0.03(-0.03%) |
Jul 12, 2017 | 89.50 | 89.91 | 89.36 | 89.76 | 1,111,833 | +0.66(+0.74%) |
Jul 11, 2017 | 89.89 | 90.04 | 88.85 | 89.10 | 1,953,424 | -0.78(-0.87%) |
Jul 10, 2017 | 90.86 | 90.98 | 89.85 | 89.88 | 1,107,974 | -0.80(-0.89%) |
Jul 07, 2017 | 91.32 | 91.50 | 90.64 | 90.68 | 877,961 | -0.45(-0.49%) |
Jul 06, 2017 | 91.09 | 91.86 | 90.78 | 91.13 | 1,399,536 | +0.10(+0.11%) |
Jul 05, 2017 | 91.31 | 91.44 | 90.63 | 91.03 | 2,003,029 | -0.28(-0.31%) |
Jul 03, 2017 | 91.66 | 92.11 | 91.01 | 91.31 | 836,705 | -0.62(-0.68%) |
Jun 30, 2017 | 91.43 | 93.10 | 91.43 | 91.93 | 1,893,108 | +0.64(+0.70%) |
Jun 29, 2017 | 92.17 | 92.17 | 90.80 | 91.29 | 1,071,388 | -0.90(-0.98%) |
Jun 28, 2017 | 93.03 | 93.21 | 92.13 | 92.19 | 964,543 | -0.44(-0.47%) |
Jun 27, 2017 | 94.21 | 94.27 | 92.52 | 92.63 | 1,197,324 | -1.80(-1.90%) |
Jun 26, 2017 | 94.28 | 94.78 | 93.92 | 94.42 | 1,272,488 | +0.40(+0.43%) |
Jun 23, 2017 | 94.43 | 94.79 | 93.65 | 94.02 | 1,476,836 | -0.61(-0.64%) |
Jun 22, 2017 | 95.36 | 95.55 | 94.60 | 94.63 | 891,437 | -0.90(-0.94%) |
Jun 21, 2017 | 95.77 | 96.35 | 95.28 | 95.53 | 984,359 | -0.02(-0.02%) |
Jun 20, 2017 | 96.19 | 96.28 | 95.40 | 95.55 | 911,592 | -0.61(-0.63%) |
Jun 19, 2017 | 95.86 | 96.46 | 95.02 | 96.15 | 1,470,425 | +0.40(+0.42%) |
Jun 16, 2017 | 98.47 | 98.61 | 94.80 | 95.75 | 2,671,920 | -2.61(-2.65%) |
Jun 15, 2017 | 97.64 | 98.76 | 97.19 | 98.36 | 1,584,607 | +0.42(+0.43%) |
Jun 14, 2017 | 97.91 | 98.75 | 97.77 | 97.94 | 870,360 | +0.15(+0.16%) |
Jun 13, 2017 | 96.91 | 97.83 | 96.46 | 97.79 | 842,569 | +0.52(+0.54%) |
Jun 12, 2017 | 97.80 | 98.01 | 96.97 | 97.27 | 791,437 | -0.36(-0.37%) |
Jun 09, 2017 | 97.50 | 97.75 | 96.98 | 97.63 | 973,103 | +0.18(+0.18%) |
Jun 08, 2017 | 98.91 | 97.17 | 97.45 | 1,427,853 | -1.43(-1.45%) | |
Jun 07, 2017 | 98.60 | 98.94 | 98.37 | 98.88 | 830,683 | +0.00(+0.00%) |
Jun 06, 2017 | 98.83 | 99.34 | 98.55 | 98.88 | 759,172 | +0.04(+0.04%) |
Jun 05, 2017 | 99.08 | 99.12 | 98.63 | 98.83 | 1,541,887 | -0.39(-0.39%) |
Jun 02, 2017 | 98.70 | 99.32 | 98.26 | 99.22 | 1,236,538 | +0.05(+0.05%) |