Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 97.83 | 98.84 | 97.52 | 98.74 | 2,259,176 | +1.23(+1.26%) |
Aug 30, 2017 | 97.51 | 98.21 | 97.05 | 97.51 | 1,955,824 | -0.04(-0.04%) |
Aug 29, 2017 | 97.42 | 98.29 | 97.09 | 97.55 | 1,979,022 | +0.07(+0.08%) |
Aug 28, 2017 | 96.59 | 98.26 | 95.95 | 97.48 | 4,175,800 | -0.50(-0.51%) |
Aug 25, 2017 | 96.83 | 98.57 | 96.52 | 97.97 | 3,446,798 | +0.45(+0.46%) |
Aug 24, 2017 | 96.40 | 97.66 | 96.15 | 97.52 | 2,729,502 | +1.44(+1.49%) |
Aug 23, 2017 | 96.59 | 97.01 | 95.68 | 96.09 | 3,479,815 | -0.70(-0.72%) |
Aug 22, 2017 | 98.52 | 99.27 | 96.49 | 96.79 | 5,065,005 | -1.17(-1.19%) |
Aug 21, 2017 | 96.95 | 98.42 | 96.64 | 97.96 | 3,850,108 | +0.52(+0.53%) |
Aug 18, 2017 | 94.58 | 97.93 | 93.83 | 97.44 | 9,702,545 | +6.99(+7.73%) |
Aug 17, 2017 | 93.05 | 93.19 | 90.30 | 90.45 | 4,866,307 | -2.53(-2.72%) |
Aug 16, 2017 | 92.80 | 93.83 | 92.41 | 92.98 | 2,210,931 | +0.03(+0.03%) |
Aug 15, 2017 | 93.36 | 93.50 | 92.47 | 92.95 | 1,850,574 | -0.08(-0.09%) |
Aug 14, 2017 | 92.08 | 93.64 | 92.06 | 93.03 | 2,921,537 | +1.36(+1.49%) |
Aug 11, 2017 | 93.74 | 94.14 | 91.08 | 91.67 | 3,904,984 | -1.88(-2.01%) |
Aug 10, 2017 | 94.77 | 96.02 | 93.12 | 93.55 | 5,179,512 | -1.91(-2.00%) |
Aug 09, 2017 | 92.78 | 96.13 | 92.62 | 95.46 | 8,178,043 | +2.49(+2.68%) |
Aug 08, 2017 | 92.31 | 93.29 | 92.05 | 92.97 | 2,314,169 | +0.49(+0.53%) |
Aug 07, 2017 | 90.56 | 92.93 | 90.46 | 92.48 | 2,425,941 | +1.79(+1.98%) |
Aug 04, 2017 | 90.48 | 90.91 | 90.16 | 90.69 | 1,102,135 | +0.38(+0.42%) |
Aug 03, 2017 | 90.55 | 90.87 | 90.26 | 90.31 | 1,137,357 | -0.29(-0.32%) |
Aug 02, 2017 | 90.38 | 90.89 | 89.76 | 90.61 | 1,866,792 | -0.11(-0.12%) |
Aug 01, 2017 | 91.05 | 91.30 | 90.47 | 90.72 | 1,730,577 | -0.35(-0.38%) |
Jul 31, 2017 | 91.31 | 91.83 | 90.64 | 91.07 | 2,446,049 | -0.01(-0.01%) |
Jul 28, 2017 | 91.35 | 91.54 | 90.68 | 91.07 | 1,665,462 | -0.49(-0.53%) |
Jul 27, 2017 | 91.30 | 91.59 | 90.47 | 91.56 | 1,847,293 | +0.56(+0.62%) |
Jul 26, 2017 | 90.84 | 91.22 | 90.33 | 91.00 | 2,217,081 | +0.16(+0.17%) |
Jul 25, 2017 | 90.27 | 91.17 | 90.13 | 90.84 | 2,247,566 | +0.92(+1.02%) |
Jul 24, 2017 | 89.99 | 90.07 | 89.31 | 89.92 | 933,746 | -0.18(-0.20%) |
Jul 21, 2017 | 89.01 | 90.16 | 89.01 | 90.11 | 1,264,381 | +0.77(+0.86%) |
Jul 20, 2017 | 89.51 | 90.01 | 89.25 | 89.34 | 1,207,917 | +0.16(+0.18%) |
Jul 19, 2017 | 88.74 | 89.39 | 88.58 | 89.18 | 1,157,962 | +0.60(+0.68%) |
Jul 18, 2017 | 88.54 | 88.76 | 88.24 | 88.58 | 1,237,613 | +0.08(+0.09%) |
Jul 17, 2017 | 87.57 | 89.12 | 87.33 | 88.50 | 1,853,488 | +0.82(+0.93%) |
Jul 14, 2017 | 87.29 | 87.98 | 87.10 | 87.68 | 1,035,599 | +0.53(+0.61%) |
Jul 13, 2017 | 87.17 | 87.51 | 86.84 | 87.15 | 1,050,318 | +0.19(+0.22%) |
Jul 12, 2017 | 86.92 | 87.41 | 86.64 | 86.95 | 1,688,709 | +0.61(+0.70%) |
Jul 11, 2017 | 86.84 | 86.87 | 85.97 | 86.35 | 1,918,509 | -0.38(-0.43%) |
Jul 10, 2017 | 86.76 | 87.01 | 86.08 | 86.72 | 2,802,051 | -0.01(-0.01%) |
Jul 07, 2017 | 87.57 | 87.62 | 86.52 | 86.73 | 1,707,143 | -0.52(-0.59%) |
Jul 06, 2017 | 87.71 | 87.95 | 86.72 | 87.25 | 1,712,562 | -0.81(-0.92%) |
Jul 05, 2017 | 88.11 | 88.57 | 87.79 | 88.06 | 1,567,094 | -0.08(-0.09%) |
Jul 03, 2017 | 88.38 | 88.57 | 88.05 | 88.14 | 845,669 | -0.16(-0.18%) |
Jun 30, 2017 | 88.28 | 88.71 | 88.08 | 88.30 | 1,402,605 | +0.33(+0.38%) |
Jun 29, 2017 | 88.71 | 88.80 | 87.11 | 87.97 | 2,292,777 | -1.09(-1.23%) |
Jun 28, 2017 | 89.14 | 89.89 | 89.02 | 89.06 | 1,240,755 | +0.37(+0.41%) |
Jun 27, 2017 | 88.58 | 89.35 | 88.37 | 88.69 | 1,636,458 | -0.08(-0.09%) |
Jun 26, 2017 | 89.63 | 89.63 | 88.73 | 88.77 | 1,938,749 | -0.45(-0.51%) |
Jun 23, 2017 | 89.55 | 89.62 | 88.74 | 89.23 | 1,878,496 | -0.45(-0.50%) |
Jun 22, 2017 | 89.60 | 90.07 | 88.94 | 89.68 | 1,389,996 | +0.14(+0.15%) |
Jun 21, 2017 | 89.67 | 89.67 | 88.77 | 89.54 | 1,477,126 | +0.26(+0.29%) |
Jun 20, 2017 | 90.35 | 90.52 | 89.22 | 89.28 | 1,452,045 | -1.05(-1.16%) |
Jun 19, 2017 | 89.79 | 90.36 | 89.64 | 90.33 | 1,367,116 | +0.63(+0.71%) |
Jun 16, 2017 | 89.74 | 89.94 | 88.94 | 89.69 | 2,087,964 | -0.05(-0.05%) |
Jun 15, 2017 | 89.00 | 89.95 | 88.41 | 89.74 | 1,191,870 | +0.36(+0.40%) |
Jun 14, 2017 | 89.01 | 89.88 | 88.93 | 89.38 | 1,179,794 | +0.48(+0.54%) |
Jun 13, 2017 | 88.33 | 89.20 | 88.02 | 88.90 | 1,093,128 | +0.58(+0.66%) |
Jun 12, 2017 | 88.62 | 88.82 | 87.05 | 88.32 | 1,409,338 | -0.31(-0.35%) |
Jun 09, 2017 | 88.31 | 88.92 | 87.99 | 88.64 | 1,311,916 | +0.28(+0.31%) |
Jun 08, 2017 | 88.78 | 87.97 | 88.36 | 1,010,432 | -0.42(-0.48%) | |
Jun 07, 2017 | 88.46 | 88.86 | 88.19 | 88.78 | 1,310,516 | +0.26(+0.29%) |
Jun 06, 2017 | 88.59 | 89.23 | 88.18 | 88.53 | 1,542,685 | -0.06(-0.07%) |
Jun 05, 2017 | 88.30 | 88.66 | 87.78 | 88.59 | 892,301 | +0.16(+0.18%) |
Jun 02, 2017 | 87.39 | 88.52 | 87.21 | 88.43 | 2,534,849 | +1.44(+1.66%) |