Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 91.62 | 92.30 | 91.59 | 92.21 | 356,943 | +0.56(+0.61%) |
Aug 30, 2017 | 91.49 | 91.66 | 91.00 | 91.65 | 212,342 | +0.17(+0.19%) |
Aug 29, 2017 | 91.03 | 91.49 | 90.99 | 91.48 | 143,294 | -0.16(-0.17%) |
Aug 28, 2017 | 91.80 | 91.80 | 91.45 | 91.63 | 87,662 | -0.47(-0.51%) |
Aug 25, 2017 | 91.86 | 92.22 | 91.76 | 92.10 | 189,137 | +0.51(+0.55%) |
Aug 24, 2017 | 91.60 | 91.97 | 91.49 | 91.59 | 187,765 | -0.51(-0.56%) |
Aug 23, 2017 | 92.17 | 92.29 | 91.97 | 92.10 | 175,091 | -0.02(-0.02%) |
Aug 22, 2017 | 91.93 | 92.23 | 91.87 | 92.12 | 231,092 | +0.12(+0.13%) |
Aug 21, 2017 | 91.74 | 92.14 | 91.70 | 92.00 | 205,563 | +0.81(+0.89%) |
Aug 18, 2017 | 91.41 | 91.55 | 91.02 | 91.19 | 147,154 | +0.23(+0.25%) |
Aug 17, 2017 | 91.61 | 91.61 | 90.83 | 90.96 | 154,344 | -0.77(-0.84%) |
Aug 16, 2017 | 91.70 | 91.90 | 91.57 | 91.73 | 199,047 | -0.73(-0.79%) |
Aug 15, 2017 | 92.55 | 92.76 | 92.45 | 92.45 | 226,038 | +0.20(+0.22%) |
Aug 14, 2017 | 92.11 | 92.54 | 92.04 | 92.25 | 258,590 | +0.74(+0.81%) |
Aug 11, 2017 | 91.79 | 91.96 | 91.32 | 91.51 | 435,311 | -0.21(-0.23%) |
Aug 10, 2017 | 92.72 | 92.86 | 91.58 | 91.72 | 344,091 | -0.59(-0.64%) |
Aug 09, 2017 | 92.32 | 92.46 | 92.10 | 92.31 | 137,171 | -0.91(-0.98%) |
Aug 08, 2017 | 93.25 | 93.44 | 93.07 | 93.22 | 175,196 | +0.07(+0.08%) |
Aug 07, 2017 | 93.03 | 93.17 | 92.98 | 93.15 | 173,096 | +0.40(+0.43%) |
Aug 04, 2017 | 92.88 | 92.22 | 92.75 | 184,312 | +0.74(+0.81%) | |
Aug 03, 2017 | 92.02 | 92.13 | 91.64 | 92.01 | 309,926 | -1.19(-1.28%) |
Aug 02, 2017 | 92.86 | 93.20 | 92.63 | 93.20 | 218,584 | +0.02(+0.02%) |
Aug 01, 2017 | 93.14 | 93.35 | 92.71 | 93.18 | 455,303 | +1.09(+1.18%) |
Jul 31, 2017 | 92.23 | 92.23 | 91.79 | 92.10 | 173,379 | +0.47(+0.52%) |
Jul 28, 2017 | 91.27 | 91.62 | 91.26 | 91.62 | 229,444 | +0.48(+0.53%) |
Jul 27, 2017 | 90.81 | 91.39 | 90.77 | 91.14 | 275,250 | +0.73(+0.81%) |
Jul 26, 2017 | 90.07 | 90.50 | 90.05 | 90.41 | 192,563 | +0.52(+0.58%) |
Jul 25, 2017 | 89.65 | 90.22 | 89.57 | 89.88 | 243,840 | +0.59(+0.66%) |
Jul 24, 2017 | 89.21 | 89.33 | 89.04 | 89.30 | 155,550 | +0.08(+0.09%) |
Jul 21, 2017 | 89.35 | 89.37 | 89.00 | 89.21 | 216,903 | -0.43(-0.48%) |
Jul 20, 2017 | 89.72 | 89.83 | 89.38 | 89.65 | 186,259 | +0.11(+0.13%) |
Jul 19, 2017 | 89.44 | 89.66 | 89.42 | 89.53 | 182,834 | -0.24(-0.27%) |
Jul 18, 2017 | 89.94 | 89.94 | 89.50 | 89.78 | 225,496 | -0.27(-0.30%) |
Jul 17, 2017 | 89.79 | 90.14 | 89.79 | 90.05 | 287,208 | +0.11(+0.12%) |
Jul 14, 2017 | 89.82 | 90.32 | 89.82 | 89.94 | 359,636 | +0.29(+0.33%) |
Jul 13, 2017 | 89.37 | 89.69 | 89.33 | 89.65 | 244,694 | -0.02(-0.03%) |
Jul 12, 2017 | 89.47 | 89.68 | 89.17 | 89.67 | 383,156 | +1.35(+1.53%) |
Jul 11, 2017 | 88.23 | 88.52 | 87.79 | 88.32 | 591,190 | -0.01(-0.01%) |
Jul 10, 2017 | 88.32 | 88.54 | 88.26 | 88.33 | 147,880 | -0.20(-0.23%) |
Jul 07, 2017 | 88.27 | 88.64 | 88.19 | 88.53 | 299,429 | +0.83(+0.95%) |
Jul 06, 2017 | 88.20 | 88.23 | 87.57 | 87.70 | 338,994 | -0.88(-1.00%) |
Jul 05, 2017 | 88.27 | 88.78 | 88.23 | 88.58 | 604,263 | +2.04(+2.36%) |
Jul 03, 2017 | 86.35 | 86.79 | 86.23 | 86.54 | 203,070 | +0.82(+0.96%) |
Jun 30, 2017 | 85.72 | 85.93 | 85.42 | 85.71 | 207,578 | +0.55(+0.65%) |
Jun 29, 2017 | 85.80 | 85.80 | 84.75 | 85.16 | 223,889 | -0.79(-0.92%) |
Jun 28, 2017 | 85.69 | 85.98 | 85.51 | 85.95 | 237,247 | +0.63(+0.74%) |
Jun 27, 2017 | 85.68 | 85.72 | 85.27 | 85.32 | 268,260 | -0.36(-0.42%) |
Jun 26, 2017 | 85.90 | 86.15 | 85.67 | 85.68 | 192,891 | -0.21(-0.25%) |
Jun 23, 2017 | 85.83 | 85.93 | 85.71 | 85.89 | 130,318 | -0.20(-0.24%) |
Jun 22, 2017 | 86.01 | 86.22 | 85.96 | 86.10 | 280,992 | +0.76(+0.89%) |
Jun 21, 2017 | 85.60 | 85.60 | 85.25 | 85.34 | 258,922 | +0.60(+0.71%) |
Jun 20, 2017 | 85.29 | 85.33 | 84.57 | 84.73 | 369,203 | -0.72(-0.84%) |
Jun 19, 2017 | 85.37 | 85.46 | 85.18 | 85.45 | 285,289 | -0.16(-0.19%) |
Jun 16, 2017 | 85.69 | 85.69 | 85.36 | 85.62 | 366,653 | -0.72(-0.83%) |
Jun 15, 2017 | 86.10 | 86.55 | 85.94 | 86.33 | 429,635 | -0.75(-0.86%) |
Jun 14, 2017 | 87.44 | 87.47 | 86.81 | 87.08 | 182,965 | -0.58(-0.66%) |
Jun 13, 2017 | 87.27 | 87.66 | 87.08 | 87.66 | 1,167,417 | +0.78(+0.90%) |
Jun 12, 2017 | 86.70 | 87.05 | 86.60 | 86.88 | 476,113 | +0.58(+0.67%) |
Jun 09, 2017 | 86.28 | 86.73 | 85.98 | 86.30 | 337,280 | -0.03(-0.04%) |
Jun 08, 2017 | 86.92 | 87.04 | 86.11 | 86.33 | 531,008 | -1.43(-1.63%) |
Jun 07, 2017 | 88.05 | 88.13 | 87.66 | 87.76 | 155,773 | -0.22(-0.25%) |
Jun 06, 2017 | 87.77 | 88.17 | 87.76 | 87.98 | 251,813 | +0.03(+0.04%) |
Jun 05, 2017 | 88.09 | 88.33 | 87.74 | 87.95 | 222,804 | -1.31(-1.47%) |
Jun 02, 2017 | 88.99 | 89.47 | 88.86 | 89.26 | 336,663 | +0.79(+0.89%) |