Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 85.58 | 85.68 | 84.34 | 85.09 | 2,183,583 | -0.14(-0.16%) |
Aug 30, 2017 | 83.75 | 85.52 | 83.50 | 85.23 | 1,526,679 | +1.25(+1.48%) |
Aug 29, 2017 | 83.11 | 84.03 | 82.78 | 83.99 | 1,556,933 | +0.42(+0.50%) |
Aug 28, 2017 | 84.71 | 84.71 | 83.40 | 83.57 | 1,415,496 | -0.77(-0.91%) |
Aug 25, 2017 | 83.99 | 84.83 | 83.99 | 84.34 | 1,175,963 | +0.86(+1.03%) |
Aug 24, 2017 | 84.30 | 84.50 | 83.32 | 83.48 | 1,556,481 | -0.63(-0.75%) |
Aug 23, 2017 | 85.38 | 85.77 | 84.04 | 84.11 | 1,515,171 | -1.71(-2.00%) |
Aug 22, 2017 | 84.89 | 86.04 | 84.89 | 85.82 | 654,519 | +0.99(+1.16%) |
Aug 21, 2017 | 84.79 | 85.04 | 84.47 | 84.83 | 833,422 | -0.05(-0.06%) |
Aug 18, 2017 | 85.16 | 85.90 | 84.60 | 84.88 | 1,338,533 | -0.28(-0.33%) |
Aug 17, 2017 | 86.03 | 86.51 | 85.07 | 85.16 | 1,555,328 | -1.28(-1.48%) |
Aug 16, 2017 | 86.14 | 86.57 | 85.94 | 86.44 | 1,416,839 | +0.54(+0.63%) |
Aug 15, 2017 | 85.62 | 86.41 | 85.61 | 85.90 | 1,331,296 | +0.29(+0.34%) |
Aug 14, 2017 | 85.48 | 86.01 | 85.42 | 85.61 | 1,163,619 | +0.82(+0.96%) |
Aug 11, 2017 | 84.48 | 85.24 | 84.32 | 84.79 | 2,030,555 | +0.11(+0.13%) |
Aug 10, 2017 | 86.36 | 86.77 | 84.62 | 84.69 | 2,458,471 | -2.27(-2.61%) |
Aug 09, 2017 | 86.99 | 87.30 | 86.58 | 86.96 | 882,831 | -0.24(-0.27%) |
Aug 08, 2017 | 87.72 | 87.81 | 87.02 | 87.20 | 1,150,970 | -0.60(-0.68%) |
Aug 07, 2017 | 87.80 | 87.95 | 87.21 | 87.79 | 1,349,310 | -0.08(-0.09%) |
Aug 04, 2017 | 86.79 | 87.85 | 86.54 | 87.87 | 1,547,963 | +1.44(+1.67%) |
Aug 03, 2017 | 86.98 | 87.27 | 85.87 | 86.43 | 1,995,246 | -0.42(-0.48%) |
Aug 02, 2017 | 85.75 | 86.96 | 85.75 | 86.85 | 2,460,325 | +0.66(+0.76%) |
Aug 01, 2017 | 87.77 | 88.15 | 85.82 | 86.19 | 2,275,250 | -1.39(-1.58%) |
Jul 31, 2017 | 88.49 | 89.08 | 87.45 | 87.58 | 1,449,610 | -0.66(-0.75%) |
Jul 28, 2017 | 87.31 | 88.45 | 86.75 | 88.23 | 1,614,374 | +0.76(+0.87%) |
Jul 27, 2017 | 86.66 | 87.89 | 86.62 | 87.48 | 2,206,841 | +0.84(+0.97%) |
Jul 26, 2017 | 89.11 | 89.11 | 85.49 | 86.64 | 4,812,332 | -3.52(-3.90%) |
Jul 25, 2017 | 91.52 | 91.52 | 90.16 | 90.16 | 1,594,222 | -0.58(-0.64%) |
Jul 24, 2017 | 91.15 | 91.28 | 90.51 | 90.73 | 1,471,008 | -0.62(-0.68%) |
Jul 21, 2017 | 91.41 | 91.86 | 90.88 | 91.35 | 1,203,146 | -0.51(-0.55%) |
Jul 20, 2017 | 92.88 | 91.39 | 91.86 | 1,399,349 | -1.02(-1.09%) | |
Jul 19, 2017 | 92.43 | 92.96 | 91.89 | 92.88 | 1,256,261 | +0.74(+0.80%) |
Jul 18, 2017 | 92.41 | 92.70 | 91.71 | 92.14 | 1,214,394 | -0.61(-0.66%) |
Jul 17, 2017 | 92.37 | 92.94 | 91.23 | 92.75 | 1,440,663 | +0.24(+0.26%) |
Jul 14, 2017 | 92.49 | 92.64 | 91.60 | 92.51 | 1,277,859 | -0.02(-0.02%) |
Jul 13, 2017 | 93.22 | 93.47 | 92.05 | 92.53 | 1,203,817 | -0.66(-0.71%) |
Jul 12, 2017 | 93.29 | 94.03 | 93.11 | 93.19 | 1,240,612 | +0.60(+0.65%) |
Jul 11, 2017 | 93.21 | 93.36 | 92.20 | 92.59 | 1,349,918 | -0.82(-0.87%) |
Jul 10, 2017 | 92.94 | 94.06 | 92.85 | 93.40 | 1,306,141 | +0.48(+0.51%) |
Jul 07, 2017 | 91.85 | 93.20 | 91.16 | 92.93 | 1,860,306 | +1.13(+1.23%) |
Jul 06, 2017 | 91.64 | 92.22 | 91.41 | 91.80 | 1,702,147 | -0.04(-0.04%) |
Jul 05, 2017 | 91.07 | 91.94 | 91.00 | 91.84 | 1,105,334 | +0.72(+0.79%) |
Jul 03, 2017 | 91.39 | 91.67 | 91.09 | 91.12 | 757,354 | +0.05(+0.05%) |
Jun 30, 2017 | 90.37 | 91.57 | 90.20 | 91.07 | 1,174,751 | +1.02(+1.13%) |
Jun 29, 2017 | 91.33 | 91.47 | 89.43 | 90.06 | 1,534,246 | -1.26(-1.38%) |
Jun 28, 2017 | 90.70 | 91.51 | 90.52 | 91.31 | 1,349,574 | +1.12(+1.24%) |
Jun 27, 2017 | 90.57 | 90.84 | 89.88 | 90.20 | 1,593,461 | -0.42(-0.46%) |
Jun 26, 2017 | 91.04 | 91.53 | 90.56 | 90.61 | 2,315,844 | -0.15(-0.16%) |
Jun 23, 2017 | 90.42 | 91.09 | 90.02 | 90.76 | 1,831,623 | +0.36(+0.40%) |
Jun 22, 2017 | 90.24 | 90.66 | 90.08 | 90.41 | 1,285,561 | +0.24(+0.27%) |
Jun 21, 2017 | 91.26 | 91.46 | 90.02 | 90.17 | 1,979,288 | -0.77(-0.84%) |
Jun 20, 2017 | 91.76 | 92.00 | 90.81 | 90.93 | 1,647,760 | -1.34(-1.45%) |
Jun 19, 2017 | 92.32 | 92.85 | 92.04 | 92.27 | 1,960,162 | +0.25(+0.27%) |
Jun 16, 2017 | 89.69 | 92.02 | 89.58 | 92.02 | 4,142,572 | +2.47(+2.76%) |
Jun 15, 2017 | 87.69 | 89.55 | 87.62 | 89.55 | 1,139,920 | +1.17(+1.32%) |
Jun 14, 2017 | 89.75 | 89.86 | 87.98 | 88.38 | 1,734,131 | -0.98(-1.09%) |
Jun 13, 2017 | 87.82 | 89.36 | 87.65 | 89.36 | 1,828,705 | +1.82(+2.08%) |
Jun 12, 2017 | 87.79 | 88.01 | 87.40 | 87.54 | 1,653,288 | -0.27(-0.31%) |
Jun 09, 2017 | 87.69 | 88.06 | 87.35 | 87.80 | 1,741,803 | +0.14(+0.16%) |
Jun 08, 2017 | 87.95 | 87.42 | 87.66 | 1,699,206 | -0.16(-0.18%) | |
Jun 07, 2017 | 88.73 | 89.00 | 87.37 | 87.82 | 2,039,828 | -0.78(-0.88%) |
Jun 06, 2017 | 88.56 | 89.08 | 87.78 | 88.60 | 1,366,272 | -0.44(-0.49%) |
Jun 05, 2017 | 89.02 | 89.80 | 88.78 | 89.04 | 1,895,410 | -0.13(-0.15%) |
Jun 02, 2017 | 89.29 | 89.65 | 89.00 | 89.17 | 1,137,925 | -0.12(-0.13%) |