Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 92.73 | 92.73 | 91.46 | 91.84 | 4,062,179 | -0.49(-0.53%) |
Aug 30, 2017 | 92.26 | 92.87 | 92.25 | 92.33 | 2,451,304 | +0.06(+0.07%) |
Aug 29, 2017 | 91.19 | 92.36 | 90.71 | 92.26 | 2,593,958 | +0.88(+0.97%) |
Aug 28, 2017 | 91.38 | 91.60 | 91.21 | 91.38 | 2,400,845 | +0.31(+0.34%) |
Aug 25, 2017 | 91.34 | 91.64 | 91.01 | 91.07 | 2,509,236 | +0.04(+0.04%) |
Aug 24, 2017 | 91.42 | 91.52 | 90.94 | 91.03 | 1,428,947 | -0.16(-0.18%) |
Aug 23, 2017 | 91.64 | 91.64 | 90.95 | 91.19 | 1,903,183 | -0.84(-0.92%) |
Aug 22, 2017 | 91.55 | 92.22 | 91.42 | 92.03 | 1,985,094 | +0.62(+0.68%) |
Aug 21, 2017 | 91.02 | 91.71 | 90.89 | 91.41 | 1,812,096 | +0.39(+0.43%) |
Aug 18, 2017 | 90.69 | 91.71 | 90.49 | 91.02 | 2,800,886 | +0.34(+0.37%) |
Aug 17, 2017 | 92.03 | 92.20 | 90.67 | 90.68 | 3,038,213 | -1.48(-1.60%) |
Aug 16, 2017 | 91.77 | 92.62 | 91.73 | 92.16 | 2,734,901 | +0.47(+0.51%) |
Aug 15, 2017 | 91.29 | 91.89 | 91.15 | 91.69 | 2,472,846 | +0.39(+0.43%) |
Aug 14, 2017 | 90.09 | 91.38 | 90.01 | 91.30 | 3,019,606 | +1.81(+2.02%) |
Aug 11, 2017 | 89.53 | 90.33 | 89.37 | 89.49 | 2,587,444 | +0.42(+0.47%) |
Aug 10, 2017 | 89.57 | 89.80 | 89.05 | 89.08 | 2,562,361 | -0.53(-0.59%) |
Aug 09, 2017 | 89.25 | 89.68 | 89.06 | 89.61 | 2,369,382 | +0.41(+0.46%) |
Aug 08, 2017 | 90.08 | 90.23 | 89.12 | 89.19 | 3,523,884 | +0.02(+0.03%) |
Aug 07, 2017 | 89.28 | 89.30 | 88.82 | 89.17 | 2,127,664 | -0.15(-0.17%) |
Aug 04, 2017 | 88.98 | 89.35 | 88.58 | 89.32 | 2,741,641 | +0.42(+0.48%) |
Aug 03, 2017 | 88.46 | 89.10 | 88.35 | 88.90 | 3,155,435 | +0.21(+0.23%) |
Aug 02, 2017 | 87.58 | 88.84 | 87.56 | 88.69 | 2,830,305 | +0.87(+0.99%) |
Aug 01, 2017 | 88.32 | 88.32 | 87.41 | 87.82 | 3,341,315 | -0.10(-0.11%) |
Jul 31, 2017 | 87.72 | 88.48 | 87.65 | 87.92 | 4,471,340 | +0.50(+0.57%) |
Jul 28, 2017 | 86.39 | 87.61 | 86.03 | 87.41 | 5,362,813 | +1.49(+1.73%) |
Jul 27, 2017 | 88.48 | 88.48 | 85.28 | 85.92 | 9,340,855 | -3.59(-4.01%) |
Jul 26, 2017 | 90.51 | 90.59 | 89.42 | 89.51 | 3,735,664 | -0.74(-0.82%) |
Jul 25, 2017 | 89.94 | 90.68 | 89.61 | 90.25 | 2,784,194 | +0.85(+0.95%) |
Jul 24, 2017 | 89.66 | 89.74 | 89.26 | 89.40 | 2,880,416 | -0.42(-0.47%) |
Jul 21, 2017 | 89.56 | 90.16 | 89.40 | 89.82 | 2,224,157 | +0.08(+0.09%) |
Jul 20, 2017 | 90.24 | 90.24 | 89.62 | 89.74 | 2,806,405 | -0.33(-0.36%) |
Jul 19, 2017 | 89.06 | 90.07 | 88.69 | 90.07 | 3,188,652 | +0.92(+1.04%) |
Jul 18, 2017 | 89.25 | 89.40 | 88.90 | 89.14 | 2,687,905 | -0.16(-0.18%) |
Jul 17, 2017 | 89.18 | 89.49 | 88.78 | 89.30 | 3,280,732 | -0.30(-0.34%) |
Jul 14, 2017 | 88.51 | 89.76 | 88.36 | 89.61 | 4,109,376 | +1.00(+1.12%) |
Jul 13, 2017 | 88.02 | 88.94 | 87.82 | 88.61 | 2,867,711 | +0.47(+0.53%) |
Jul 12, 2017 | 88.19 | 88.57 | 87.80 | 88.14 | 2,754,839 | +0.40(+0.45%) |
Jul 11, 2017 | 87.88 | 87.98 | 87.33 | 87.74 | 2,240,408 | -0.11(-0.13%) |
Jul 10, 2017 | 87.76 | 88.15 | 87.52 | 87.85 | 2,131,066 | -0.12(-0.14%) |
Jul 07, 2017 | 87.24 | 88.18 | 87.01 | 87.97 | 2,186,273 | +0.89(+1.03%) |
Jul 06, 2017 | 88.10 | 86.96 | 87.08 | 2,053,926 | -1.02(-1.16%) | |
Jul 05, 2017 | 88.14 | 88.60 | 87.88 | 88.10 | 2,043,201 | -0.07(-0.08%) |
Jul 03, 2017 | 88.40 | 88.99 | 88.15 | 88.17 | 1,616,075 | +0.02(+0.02%) |
Jun 30, 2017 | 87.85 | 88.49 | 87.49 | 88.15 | 2,732,399 | +0.65(+0.74%) |
Jun 29, 2017 | 87.46 | 87.88 | 87.22 | 87.51 | 2,770,891 | -0.24(-0.27%) |
Jun 28, 2017 | 88.00 | 88.39 | 87.37 | 87.75 | 3,758,960 | +0.33(+0.37%) |
Jun 27, 2017 | 88.26 | 88.83 | 87.42 | 87.42 | 2,702,938 | -1.07(-1.21%) |
Jun 26, 2017 | 88.21 | 88.92 | 88.09 | 88.49 | 2,759,511 | +0.59(+0.67%) |
Jun 23, 2017 | 87.06 | 88.72 | 86.86 | 87.90 | 5,459,763 | +0.96(+1.10%) |
Jun 22, 2017 | 86.70 | 87.33 | 86.64 | 86.94 | 2,024,157 | -0.10(-0.11%) |
Jun 21, 2017 | 87.54 | 87.57 | 86.78 | 87.04 | 3,508,766 | -0.33(-0.38%) |
Jun 20, 2017 | 88.36 | 88.38 | 87.35 | 87.37 | 2,610,639 | -1.00(-1.14%) |
Jun 19, 2017 | 88.31 | 88.62 | 87.87 | 88.38 | 2,698,242 | +0.22(+0.25%) |
Jun 16, 2017 | 88.13 | 88.54 | 87.71 | 88.15 | 5,152,984 | +0.26(+0.30%) |
Jun 15, 2017 | 86.74 | 87.95 | 86.74 | 87.89 | 2,899,905 | +0.69(+0.80%) |
Jun 14, 2017 | 87.63 | 87.87 | 86.93 | 87.20 | 3,053,828 | -0.37(-0.42%) |
Jun 13, 2017 | 86.93 | 87.68 | 86.85 | 87.56 | 3,145,379 | +0.73(+0.84%) |
Jun 12, 2017 | 85.32 | 86.85 | 85.45 | 86.84 | 4,187,727 | +1.52(+1.78%) |
Jun 09, 2017 | 84.90 | 85.34 | 84.44 | 85.32 | 3,555,530 | +0.22(+0.26%) |
Jun 08, 2017 | 85.44 | 84.67 | 85.09 | 2,913,021 | +0.06(+0.07%) | |
Jun 07, 2017 | 85.62 | 85.68 | 84.72 | 85.04 | 3,063,817 | -0.60(-0.70%) |
Jun 06, 2017 | 85.95 | 86.04 | 85.57 | 85.64 | 3,253,994 | -0.41(-0.48%) |
Jun 05, 2017 | 85.68 | 86.47 | 85.49 | 86.05 | 3,286,664 | +0.22(+0.26%) |
Jun 02, 2017 | 85.88 | 86.79 | 85.27 | 85.83 | 5,247,296 | +0.01(+0.01%) |