Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 92.71 | 92.71 | 91.44 | 91.82 | 4,063,110 | -0.49(-0.53%) |
Aug 30, 2017 | 92.23 | 92.85 | 92.23 | 92.31 | 2,451,866 | +0.06(+0.07%) |
Aug 29, 2017 | 91.17 | 92.34 | 90.69 | 92.24 | 2,594,553 | +0.88(+0.97%) |
Aug 28, 2017 | 91.36 | 91.58 | 91.19 | 91.36 | 2,401,395 | +0.31(+0.34%) |
Aug 25, 2017 | 91.32 | 91.62 | 90.99 | 91.05 | 2,509,811 | +0.04(+0.04%) |
Aug 24, 2017 | 91.40 | 91.50 | 90.92 | 91.01 | 1,429,274 | -0.16(-0.18%) |
Aug 23, 2017 | 91.62 | 91.62 | 90.93 | 91.17 | 1,903,619 | -0.84(-0.92%) |
Aug 22, 2017 | 91.53 | 92.20 | 91.40 | 92.01 | 1,985,549 | +0.62(+0.68%) |
Aug 21, 2017 | 91.00 | 91.69 | 90.87 | 91.39 | 1,812,512 | +0.39(+0.43%) |
Aug 18, 2017 | 90.67 | 91.69 | 90.47 | 91.00 | 2,801,528 | +0.34(+0.37%) |
Aug 17, 2017 | 92.01 | 92.18 | 90.65 | 90.66 | 3,038,909 | -1.48(-1.60%) |
Aug 16, 2017 | 91.74 | 92.60 | 91.70 | 92.14 | 2,735,528 | +0.47(+0.51%) |
Aug 15, 2017 | 91.27 | 91.87 | 91.13 | 91.67 | 2,473,413 | +0.39(+0.43%) |
Aug 14, 2017 | 90.07 | 91.36 | 89.99 | 91.28 | 3,020,298 | +1.81(+2.02%) |
Aug 11, 2017 | 89.51 | 90.31 | 89.35 | 89.47 | 2,588,037 | +0.42(+0.47%) |
Aug 10, 2017 | 89.55 | 89.78 | 89.03 | 89.05 | 2,562,949 | -0.53(-0.59%) |
Aug 09, 2017 | 89.23 | 89.66 | 89.03 | 89.58 | 2,369,925 | +0.41(+0.46%) |
Aug 08, 2017 | 90.05 | 90.21 | 89.10 | 89.17 | 3,524,692 | +0.02(+0.03%) |
Aug 07, 2017 | 89.26 | 89.28 | 88.80 | 89.15 | 2,128,152 | -0.15(-0.17%) |
Aug 04, 2017 | 88.95 | 89.33 | 88.56 | 89.30 | 2,742,269 | +0.42(+0.48%) |
Aug 03, 2017 | 88.44 | 89.08 | 88.33 | 88.88 | 3,156,158 | +0.21(+0.23%) |
Aug 02, 2017 | 87.56 | 88.82 | 87.54 | 88.67 | 2,830,954 | +0.87(+0.99%) |
Aug 01, 2017 | 88.30 | 88.30 | 87.39 | 87.80 | 3,342,081 | -0.10(-0.11%) |
Jul 31, 2017 | 87.70 | 88.46 | 87.63 | 87.90 | 4,472,365 | +0.50(+0.57%) |
Jul 28, 2017 | 86.37 | 87.59 | 86.01 | 87.39 | 5,364,042 | +1.49(+1.73%) |
Jul 27, 2017 | 88.46 | 88.46 | 85.26 | 85.90 | 9,342,995 | -3.59(-4.01%) |
Jul 26, 2017 | 90.49 | 90.56 | 89.40 | 89.49 | 3,736,520 | -0.74(-0.82%) |
Jul 25, 2017 | 89.92 | 90.66 | 89.59 | 90.23 | 2,784,832 | +0.85(+0.95%) |
Jul 24, 2017 | 89.64 | 89.72 | 89.24 | 89.38 | 2,881,077 | -0.42(-0.47%) |
Jul 21, 2017 | 89.54 | 90.13 | 89.38 | 89.80 | 2,224,666 | +0.08(+0.09%) |
Jul 20, 2017 | 90.22 | 90.22 | 89.60 | 89.72 | 2,807,048 | -0.33(-0.36%) |
Jul 19, 2017 | 89.03 | 90.05 | 88.67 | 90.05 | 3,189,383 | +0.92(+1.04%) |
Jul 18, 2017 | 89.23 | 89.38 | 88.88 | 89.12 | 2,688,521 | -0.16(-0.18%) |
Jul 17, 2017 | 89.16 | 89.47 | 88.76 | 89.28 | 3,281,484 | -0.30(-0.34%) |
Jul 14, 2017 | 88.48 | 89.74 | 88.34 | 89.58 | 4,110,318 | +1.00(+1.12%) |
Jul 13, 2017 | 88.00 | 88.92 | 87.80 | 88.59 | 2,868,368 | +0.47(+0.53%) |
Jul 12, 2017 | 88.17 | 88.55 | 87.78 | 88.12 | 2,755,471 | +0.40(+0.45%) |
Jul 11, 2017 | 87.86 | 87.96 | 87.31 | 87.72 | 2,240,921 | -0.11(-0.13%) |
Jul 10, 2017 | 87.74 | 88.13 | 87.50 | 87.83 | 2,131,555 | -0.12(-0.14%) |
Jul 07, 2017 | 87.22 | 88.16 | 86.99 | 87.95 | 2,186,774 | +0.89(+1.03%) |
Jul 06, 2017 | 88.08 | 86.94 | 87.06 | 2,054,396 | -1.02(-1.16%) | |
Jul 05, 2017 | 88.12 | 88.58 | 87.86 | 88.08 | 2,043,669 | -0.07(-0.08%) |
Jul 03, 2017 | 88.38 | 88.97 | 88.13 | 88.15 | 1,616,445 | +0.02(+0.02%) |
Jun 30, 2017 | 87.83 | 88.47 | 87.47 | 88.13 | 2,733,025 | +0.65(+0.74%) |
Jun 29, 2017 | 87.44 | 87.86 | 87.20 | 87.49 | 2,771,526 | -0.24(-0.27%) |
Jun 28, 2017 | 87.97 | 88.37 | 87.35 | 87.73 | 3,759,822 | +0.33(+0.37%) |
Jun 27, 2017 | 88.24 | 88.81 | 87.40 | 87.40 | 2,703,558 | -1.07(-1.21%) |
Jun 26, 2017 | 88.19 | 88.90 | 88.07 | 88.47 | 2,760,144 | +0.59(+0.67%) |
Jun 23, 2017 | 87.04 | 88.70 | 86.84 | 87.88 | 5,461,014 | +0.96(+1.10%) |
Jun 22, 2017 | 86.68 | 87.31 | 86.62 | 86.92 | 2,024,621 | -0.10(-0.11%) |
Jun 21, 2017 | 87.52 | 87.55 | 86.76 | 87.02 | 3,509,570 | -0.33(-0.38%) |
Jun 20, 2017 | 88.34 | 88.36 | 87.33 | 87.35 | 2,611,238 | -1.00(-1.14%) |
Jun 19, 2017 | 88.29 | 88.60 | 87.85 | 88.36 | 2,698,861 | +0.22(+0.25%) |
Jun 16, 2017 | 88.11 | 88.52 | 87.69 | 88.13 | 5,154,165 | +0.26(+0.30%) |
Jun 15, 2017 | 86.72 | 87.93 | 86.72 | 87.87 | 2,900,570 | +0.69(+0.80%) |
Jun 14, 2017 | 87.61 | 87.85 | 86.91 | 87.18 | 3,054,528 | -0.37(-0.42%) |
Jun 13, 2017 | 86.91 | 87.66 | 86.83 | 87.54 | 3,146,100 | +0.73(+0.84%) |
Jun 12, 2017 | 85.30 | 86.83 | 85.43 | 86.82 | 4,188,687 | +1.52(+1.78%) |
Jun 09, 2017 | 84.88 | 85.32 | 84.42 | 85.30 | 3,556,345 | +0.22(+0.26%) |
Jun 08, 2017 | 85.42 | 84.65 | 85.07 | 2,913,689 | +0.06(+0.07%) | |
Jun 07, 2017 | 85.60 | 85.66 | 84.70 | 85.02 | 3,064,520 | -0.60(-0.70%) |
Jun 06, 2017 | 85.93 | 86.02 | 85.55 | 85.62 | 3,254,740 | -0.41(-0.48%) |
Jun 05, 2017 | 85.66 | 86.45 | 85.47 | 86.03 | 3,287,417 | +0.22(+0.26%) |
Jun 02, 2017 | 85.86 | 86.77 | 85.25 | 85.81 | 5,248,499 | +0.01(+0.01%) |