Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 95.44 | 95.48 | 95.42 | 95.47 | 239,457 | +0.07(+0.07%) |
Aug 30, 2017 | 95.43 | 95.43 | 95.37 | 95.40 | 331,534 | -0.01(-0.01%) |
Aug 29, 2017 | 95.41 | 95.49 | 95.38 | 95.41 | 291,858 | +0.13(+0.13%) |
Aug 28, 2017 | 95.23 | 95.29 | 95.21 | 95.28 | 321,396 | +0.02(+0.02%) |
Aug 25, 2017 | 95.25 | 95.27 | 95.21 | 95.27 | 305,447 | +0.03(+0.03%) |
Aug 24, 2017 | 95.22 | 95.27 | 95.21 | 95.24 | 406,836 | -0.03(-0.03%) |
Aug 23, 2017 | 95.24 | 95.27 | 95.19 | 95.27 | 428,209 | +0.14(+0.14%) |
Aug 22, 2017 | 95.13 | 95.16 | 95.10 | 95.13 | 291,545 | -0.03(-0.03%) |
Aug 21, 2017 | 95.14 | 95.17 | 95.11 | 95.15 | 288,565 | +0.04(+0.04%) |
Aug 18, 2017 | 95.12 | 95.14 | 95.07 | 95.11 | 332,877 | +0.02(+0.02%) |
Aug 17, 2017 | 94.97 | 95.10 | 94.96 | 95.09 | 405,905 | +0.03(+0.04%) |
Aug 16, 2017 | 95.00 | 95.06 | 94.97 | 95.06 | 417,653 | +0.02(+0.02%) |
Aug 15, 2017 | 94.97 | 95.09 | 94.97 | 95.04 | 375,807 | -0.12(-0.13%) |
Aug 14, 2017 | 95.09 | 95.20 | 95.09 | 95.16 | 387,667 | -0.06(-0.06%) |
Aug 11, 2017 | 95.10 | 95.22 | 95.08 | 95.22 | 348,680 | +0.07(+0.07%) |
Aug 10, 2017 | 95.04 | 95.15 | 95.04 | 95.15 | 385,664 | +0.15(+0.16%) |
Aug 09, 2017 | 95.09 | 95.10 | 94.97 | 95.00 | 406,920 | +0.09(+0.10%) |
Aug 08, 2017 | 94.92 | 94.97 | 94.90 | 94.91 | 393,513 | -0.06(-0.06%) |
Aug 07, 2017 | 94.91 | 94.97 | 94.91 | 94.97 | 426,872 | +0.07(+0.07%) |
Aug 04, 2017 | 94.85 | 94.90 | 94.77 | 94.90 | 432,650 | -0.10(-0.11%) |
Aug 03, 2017 | 94.88 | 95.00 | 94.88 | 95.00 | 528,329 | +0.20(+0.21%) |
Aug 02, 2017 | 94.79 | 94.85 | 94.73 | 94.80 | 865,146 | +0.04(+0.05%) |
Aug 01, 2017 | 94.66 | 94.76 | 94.64 | 94.76 | 471,927 | +0.05(+0.05%) |
Jul 31, 2017 | 94.65 | 94.71 | 94.65 | 94.71 | 403,507 | +0.04(+0.05%) |
Jul 28, 2017 | 94.66 | 94.70 | 94.64 | 94.67 | 461,056 | +0.02(+0.02%) |
Jul 27, 2017 | 94.68 | 94.72 | 94.64 | 94.65 | 577,829 | -0.09(-0.09%) |
Jul 26, 2017 | 94.65 | 94.78 | 94.62 | 94.74 | 529,262 | +0.10(+0.11%) |
Jul 25, 2017 | 94.72 | 94.72 | 94.64 | 94.64 | 384,180 | -0.14(-0.14%) |
Jul 24, 2017 | 94.75 | 94.78 | 94.72 | 94.77 | 444,754 | +0.01(+0.01%) |
Jul 21, 2017 | 94.66 | 94.83 | 94.65 | 94.76 | 953,505 | +0.07(+0.07%) |
Jul 20, 2017 | 94.64 | 94.72 | 94.60 | 94.70 | 709,614 | +0.11(+0.12%) |
Jul 19, 2017 | 94.47 | 94.61 | 94.47 | 94.58 | 428,125 | +0.13(+0.14%) |
Jul 18, 2017 | 94.41 | 94.47 | 94.39 | 94.46 | 347,463 | +0.17(+0.18%) |
Jul 17, 2017 | 94.28 | 94.29 | 94.23 | 94.29 | 302,776 | +0.01(+0.01%) |
Jul 14, 2017 | 94.17 | 94.29 | 94.16 | 94.28 | 406,341 | +0.24(+0.25%) |
Jul 13, 2017 | 94.06 | 94.06 | 93.98 | 94.04 | 329,646 | -0.01(-0.01%) |
Jul 12, 2017 | 94.06 | 94.06 | 93.99 | 94.05 | 363,559 | +0.14(+0.15%) |
Jul 11, 2017 | 93.85 | 93.91 | 93.81 | 93.91 | 291,056 | +0.03(+0.04%) |
Jul 10, 2017 | 93.88 | 93.90 | 93.83 | 93.88 | 475,469 | +0.03(+0.04%) |
Jul 07, 2017 | 93.69 | 93.87 | 93.69 | 93.84 | 358,941 | -0.06(-0.06%) |
Jul 06, 2017 | 93.86 | 93.92 | 93.76 | 93.90 | 444,184 | -0.06(-0.06%) |
Jul 05, 2017 | 93.70 | 93.96 | 93.70 | 93.96 | 512,599 | +0.11(+0.12%) |
Jul 03, 2017 | 93.99 | 94.03 | 93.41 | 93.85 | 454,165 | -0.04(-0.04%) |
Jun 30, 2017 | 93.92 | 93.98 | 93.87 | 93.89 | 519,045 | -0.07(-0.07%) |
Jun 29, 2017 | 94.01 | 94.10 | 93.84 | 93.96 | 774,844 | -0.32(-0.33%) |
Jun 28, 2017 | 94.39 | 94.39 | 94.25 | 94.27 | 580,210 | -0.12(-0.13%) |
Jun 27, 2017 | 94.41 | 94.44 | 94.36 | 94.39 | 770,835 | -0.12(-0.13%) |
Jun 26, 2017 | 94.50 | 94.53 | 94.49 | 94.51 | 600,637 | +0.03(+0.04%) |
Jun 23, 2017 | 94.43 | 94.48 | 94.41 | 94.48 | 378,269 | +0.05(+0.05%) |
Jun 22, 2017 | 94.45 | 94.46 | 94.40 | 94.43 | 343,145 | +0.03(+0.04%) |
Jun 21, 2017 | 94.39 | 94.40 | 94.35 | 94.39 | 463,872 | -0.01(-0.01%) |
Jun 20, 2017 | 94.38 | 94.43 | 94.34 | 94.40 | 747,087 | +0.08(+0.08%) |
Jun 19, 2017 | 94.37 | 94.37 | 94.27 | 94.33 | 436,814 | -0.06(-0.06%) |
Jun 16, 2017 | 94.40 | 94.40 | 94.35 | 94.39 | 384,179 | +0.06(+0.06%) |
Jun 15, 2017 | 94.44 | 94.44 | 94.33 | 94.33 | 462,767 | -0.11(-0.12%) |
Jun 14, 2017 | 94.46 | 94.51 | 94.36 | 94.44 | 634,469 | +0.14(+0.14%) |
Jun 13, 2017 | 94.28 | 94.32 | 94.24 | 94.30 | 549,496 | -0.03(-0.03%) |
Jun 12, 2017 | 94.27 | 94.37 | 94.27 | 94.33 | 456,837 | -0.02(-0.02%) |
Jun 09, 2017 | 94.34 | 94.39 | 94.29 | 94.34 | 379,347 | -0.09(-0.09%) |
Jun 08, 2017 | 94.53 | 94.53 | 94.40 | 94.43 | 529,196 | -0.11(-0.12%) |
Jun 07, 2017 | 94.48 | 94.58 | 94.48 | 94.54 | 526,266 | -0.01(-0.01%) |
Jun 06, 2017 | 94.57 | 94.59 | 94.52 | 94.55 | 481,006 | +0.18(+0.19%) |
Jun 05, 2017 | 94.39 | 94.44 | 94.34 | 94.37 | 482,179 | -0.08(-0.08%) |
Jun 02, 2017 | 94.33 | 94.46 | 94.31 | 94.45 | 415,036 | +0.24(+0.25%) |