Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 98.72 | 98.72 | 98.05 | 98.09 | 1,327,029 | -0.20(-0.21%) |
Aug 30, 2017 | 98.57 | 99.02 | 98.20 | 98.30 | 1,541,949 | -0.25(-0.25%) |
Aug 29, 2017 | 98.45 | 98.72 | 97.94 | 98.54 | 1,225,907 | -0.43(-0.43%) |
Aug 28, 2017 | 99.52 | 99.63 | 98.65 | 98.97 | 858,970 | -0.13(-0.13%) |
Aug 25, 2017 | 98.47 | 99.57 | 98.29 | 99.11 | 2,024,861 | +0.92(+0.94%) |
Aug 24, 2017 | 98.30 | 98.73 | 97.98 | 98.19 | 1,701,203 | -0.02(-0.02%) |
Aug 23, 2017 | 98.21 | 98.68 | 97.83 | 98.21 | 1,923,155 | -0.33(-0.33%) |
Aug 22, 2017 | 97.92 | 98.79 | 97.55 | 98.54 | 1,458,854 | +0.85(+0.87%) |
Aug 21, 2017 | 97.73 | 97.99 | 96.60 | 97.69 | 934,775 | -0.09(-0.09%) |
Aug 18, 2017 | 97.41 | 98.39 | 97.23 | 97.77 | 1,344,398 | +0.02(+0.02%) |
Aug 17, 2017 | 98.58 | 98.88 | 97.66 | 97.75 | 1,293,690 | -0.67(-0.68%) |
Aug 16, 2017 | 98.51 | 99.30 | 98.30 | 98.42 | 1,147,938 | +0.23(+0.24%) |
Aug 15, 2017 | 97.63 | 98.58 | 97.25 | 98.19 | 1,343,567 | +0.97(+0.99%) |
Aug 14, 2017 | 96.70 | 97.45 | 96.47 | 97.22 | 931,381 | +1.11(+1.15%) |
Aug 11, 2017 | 97.46 | 97.47 | 95.95 | 96.11 | 834,649 | -0.73(-0.75%) |
Aug 10, 2017 | 98.02 | 98.02 | 96.74 | 96.84 | 1,379,592 | -1.56(-1.58%) |
Aug 09, 2017 | 96.94 | 98.58 | 96.69 | 98.40 | 1,816,652 | +1.11(+1.15%) |
Aug 08, 2017 | 97.30 | 97.87 | 97.05 | 97.28 | 995,562 | -0.16(-0.17%) |
Aug 07, 2017 | 98.37 | 98.86 | 97.41 | 97.44 | 1,255,764 | -0.67(-0.68%) |
Aug 04, 2017 | 98.29 | 97.24 | 98.12 | 1,568,256 | +0.66(+0.67%) | |
Aug 03, 2017 | 96.95 | 97.61 | 96.70 | 97.46 | 1,744,844 | +0.65(+0.67%) |
Aug 02, 2017 | 96.13 | 96.88 | 96.06 | 96.81 | 1,707,483 | +0.29(+0.30%) |
Aug 01, 2017 | 96.42 | 96.74 | 93.84 | 96.52 | 2,439,852 | +0.91(+0.95%) |
Jul 31, 2017 | 94.96 | 96.01 | 94.64 | 95.61 | 2,098,171 | +1.04(+1.10%) |
Jul 28, 2017 | 94.54 | 94.96 | 93.98 | 94.57 | 1,797,530 | -0.06(-0.07%) |
Jul 27, 2017 | 95.00 | 95.36 | 93.98 | 94.63 | 1,730,802 | -0.37(-0.39%) |
Jul 26, 2017 | 94.93 | 96.01 | 94.68 | 95.00 | 1,722,442 | -0.05(-0.05%) |
Jul 25, 2017 | 94.61 | 95.32 | 94.14 | 95.04 | 1,691,760 | +1.15(+1.22%) |
Jul 24, 2017 | 94.27 | 94.44 | 93.67 | 93.90 | 1,465,863 | -0.45(-0.48%) |
Jul 21, 2017 | 93.95 | 95.42 | 93.95 | 94.35 | 2,114,696 | +0.34(+0.36%) |
Jul 20, 2017 | 93.71 | 94.19 | 93.04 | 94.01 | 1,659,610 | +0.30(+0.32%) |
Jul 19, 2017 | 94.18 | 94.33 | 93.46 | 93.70 | 2,091,074 | -0.30(-0.32%) |
Jul 18, 2017 | 93.62 | 94.25 | 93.23 | 94.01 | 1,173,747 | -0.06(-0.07%) |
Jul 17, 2017 | 93.95 | 94.68 | 93.87 | 94.07 | 2,723,284 | +0.05(+0.06%) |
Jul 14, 2017 | 95.68 | 95.68 | 93.57 | 94.01 | 3,283,331 | -2.20(-2.29%) |
Jul 13, 2017 | 96.28 | 96.69 | 96.13 | 96.21 | 2,013,880 | +0.00(+0.00%) |
Jul 12, 2017 | 96.57 | 96.84 | 95.98 | 96.21 | 1,568,869 | +0.18(+0.19%) |
Jul 11, 2017 | 96.77 | 97.22 | 95.89 | 96.03 | 1,207,471 | -0.74(-0.77%) |
Jul 10, 2017 | 97.08 | 97.57 | 96.74 | 96.77 | 1,229,708 | -0.56(-0.58%) |
Jul 07, 2017 | 96.99 | 97.64 | 95.83 | 97.34 | 1,475,582 | +0.89(+0.92%) |
Jul 06, 2017 | 98.21 | 98.69 | 96.43 | 96.45 | 1,829,764 | -1.76(-1.79%) |
Jul 05, 2017 | 98.40 | 98.70 | 97.52 | 98.21 | 1,315,284 | -0.27(-0.28%) |
Jul 03, 2017 | 97.73 | 99.30 | 97.73 | 98.48 | 784,152 | +0.83(+0.85%) |
Jun 30, 2017 | 97.97 | 97.26 | 97.66 | 1,351,431 | +0.16(+0.16%) | |
Jun 29, 2017 | 99.57 | 99.78 | 96.98 | 97.50 | 1,419,147 | -1.35(-1.36%) |
Jun 28, 2017 | 97.73 | 99.11 | 97.51 | 98.85 | 1,268,827 | +1.68(+1.73%) |
Jun 27, 2017 | 96.67 | 97.45 | 96.20 | 97.17 | 1,549,672 | +0.76(+0.78%) |
Jun 26, 2017 | 96.82 | 97.17 | 95.99 | 96.42 | 1,110,512 | -0.37(-0.38%) |
Jun 23, 2017 | 96.98 | 97.30 | 96.56 | 96.78 | 1,392,204 | +0.05(+0.05%) |
Jun 22, 2017 | 97.08 | 97.36 | 96.60 | 96.74 | 1,117,632 | -0.66(-0.67%) |
Jun 21, 2017 | 98.80 | 98.80 | 97.07 | 97.39 | 2,045,554 | -0.91(-0.93%) |
Jun 20, 2017 | 99.38 | 99.38 | 98.08 | 98.30 | 1,706,653 | -1.07(-1.07%) |
Jun 19, 2017 | 98.41 | 99.60 | 98.41 | 99.37 | 1,019,844 | +0.98(+1.00%) |
Jun 16, 2017 | 98.70 | 99.15 | 96.22 | 98.39 | 2,033,021 | -0.47(-0.47%) |
Jun 15, 2017 | 98.64 | 98.95 | 98.36 | 98.86 | 1,771,907 | -0.42(-0.42%) |
Jun 14, 2017 | 97.90 | 99.54 | 97.55 | 99.28 | 2,035,930 | +0.97(+0.99%) |
Jun 13, 2017 | 98.09 | 98.60 | 97.92 | 98.30 | 2,849,086 | +0.37(+0.38%) |
Jun 12, 2017 | 97.02 | 98.20 | 96.97 | 97.93 | 3,006,219 | +0.94(+0.96%) |
Jun 09, 2017 | 95.07 | 97.03 | 94.82 | 96.99 | 2,338,175 | +1.64(+1.72%) |
Jun 08, 2017 | 93.55 | 95.50 | 93.30 | 95.36 | 2,618,433 | +2.25(+2.41%) |
Jun 07, 2017 | 91.04 | 93.55 | 91.04 | 93.11 | 1,952,741 | +2.22(+2.45%) |
Jun 06, 2017 | 91.52 | 91.59 | 90.57 | 90.89 | 1,406,117 | -0.75(-0.82%) |
Jun 05, 2017 | 90.43 | 91.96 | 90.43 | 91.64 | 1,494,991 | +0.98(+1.08%) |
Jun 02, 2017 | 91.20 | 91.53 | 90.42 | 90.66 | 1,445,047 | -0.69(-0.76%) |