Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 97.37 | 97.53 | 97.36 | 97.49 | 5,674,893 | +0.17(+0.17%) |
Aug 30, 2017 | 97.24 | 97.32 | 97.20 | 97.32 | 3,210,354 | +0.08(+0.08%) |
Aug 29, 2017 | 97.52 | 97.56 | 97.19 | 97.24 | 4,365,399 | +0.07(+0.07%) |
Aug 28, 2017 | 97.15 | 97.21 | 97.00 | 97.17 | 6,487,348 | +0.00(+0.00%) |
Aug 25, 2017 | 97.01 | 97.24 | 96.96 | 97.17 | 6,845,611 | +0.22(+0.23%) |
Aug 24, 2017 | 97.00 | 97.10 | 96.91 | 96.95 | 3,654,522 | -0.18(-0.19%) |
Aug 23, 2017 | 96.96 | 97.14 | 96.90 | 97.13 | 5,725,777 | +0.37(+0.38%) |
Aug 22, 2017 | 96.83 | 96.83 | 96.71 | 96.76 | 2,982,000 | -0.10(-0.10%) |
Aug 21, 2017 | 96.88 | 96.90 | 96.78 | 96.86 | 4,573,167 | +0.14(+0.14%) |
Aug 18, 2017 | 97.03 | 97.04 | 96.69 | 96.72 | 5,427,234 | -0.06(-0.07%) |
Aug 17, 2017 | 96.68 | 96.88 | 96.59 | 96.79 | 11,193,792 | +0.10(+0.10%) |
Aug 16, 2017 | 96.44 | 96.84 | 96.43 | 96.69 | 6,474,093 | +0.27(+0.28%) |
Aug 15, 2017 | 96.34 | 96.48 | 96.29 | 96.42 | 5,875,146 | -0.11(-0.12%) |
Aug 14, 2017 | 96.54 | 96.72 | 96.49 | 96.53 | 3,806,376 | -0.06(-0.07%) |
Aug 11, 2017 | 96.44 | 96.61 | 96.27 | 96.59 | 13,609,540 | +0.18(+0.18%) |
Aug 10, 2017 | 96.47 | 96.55 | 96.25 | 96.42 | 10,045,613 | -0.03(-0.03%) |
Aug 09, 2017 | 96.66 | 96.70 | 96.44 | 96.45 | 9,312,711 | +0.10(+0.10%) |
Aug 08, 2017 | 96.72 | 96.74 | 96.34 | 96.35 | 12,464,823 | -0.47(-0.48%) |
Aug 07, 2017 | 96.80 | 96.87 | 96.67 | 96.82 | 13,492,207 | +0.02(+0.02%) |
Aug 04, 2017 | 96.92 | 96.92 | 96.67 | 96.79 | 6,356,288 | -0.38(-0.39%) |
Aug 03, 2017 | 97.09 | 97.22 | 97.08 | 97.17 | 8,133,522 | +0.14(+0.14%) |
Aug 02, 2017 | 97.14 | 97.24 | 97.00 | 97.04 | 8,393,152 | -0.15(-0.16%) |
Aug 01, 2017 | 96.71 | 97.19 | 96.66 | 97.19 | 9,218,736 | +0.35(+0.36%) |
Jul 31, 2017 | 96.68 | 96.84 | 96.68 | 96.84 | 4,614,757 | +0.00(+0.00%) |
Jul 28, 2017 | 96.62 | 96.84 | 96.58 | 96.84 | 2,891,734 | +0.26(+0.26%) |
Jul 27, 2017 | 96.62 | 96.69 | 96.51 | 96.58 | 3,463,199 | -0.24(-0.25%) |
Jul 26, 2017 | 96.49 | 96.90 | 96.46 | 96.82 | 11,700,548 | +0.32(+0.33%) |
Jul 25, 2017 | 96.70 | 96.73 | 96.48 | 96.50 | 8,808,499 | -0.58(-0.59%) |
Jul 24, 2017 | 97.12 | 97.14 | 97.00 | 97.08 | 3,311,570 | -0.11(-0.12%) |
Jul 21, 2017 | 97.10 | 97.24 | 97.09 | 97.19 | 4,544,910 | +0.22(+0.23%) |
Jul 20, 2017 | 97.08 | 97.12 | 96.90 | 96.96 | 2,407,775 | +0.09(+0.09%) |
Jul 19, 2017 | 96.90 | 96.99 | 96.82 | 96.88 | 5,183,045 | -0.03(-0.03%) |
Jul 18, 2017 | 96.79 | 96.91 | 96.68 | 96.91 | 5,972,267 | +0.42(+0.43%) |
Jul 17, 2017 | 96.40 | 96.55 | 96.31 | 96.49 | 7,377,683 | +0.09(+0.09%) |
Jul 14, 2017 | 96.52 | 96.59 | 96.25 | 96.40 | 6,630,969 | +0.22(+0.23%) |
Jul 13, 2017 | 96.25 | 96.29 | 96.05 | 96.18 | 4,974,394 | -0.17(-0.17%) |
Jul 12, 2017 | 96.35 | 96.44 | 96.25 | 96.35 | 8,478,944 | +0.42(+0.44%) |
Jul 11, 2017 | 95.87 | 95.94 | 95.73 | 95.93 | 5,429,052 | +0.04(+0.04%) |
Jul 10, 2017 | 95.86 | 95.91 | 95.74 | 95.89 | 2,794,572 | +0.16(+0.17%) |
Jul 07, 2017 | 95.71 | 95.77 | 95.63 | 95.73 | 12,261,378 | -0.08(-0.08%) |
Jul 06, 2017 | 95.77 | 95.86 | 95.55 | 95.81 | 14,442,677 | -0.25(-0.26%) |
Jul 05, 2017 | 95.97 | 96.07 | 95.87 | 96.05 | 6,762,247 | +0.16(+0.17%) |
Jul 03, 2017 | 96.22 | 96.22 | 95.89 | 95.89 | 7,203,228 | -0.21(-0.22%) |
Jun 30, 2017 | 96.22 | 96.24 | 96.07 | 96.10 | 5,728,023 | -0.08(-0.08%) |
Jun 29, 2017 | 95.99 | 96.26 | 95.97 | 96.18 | 8,720,500 | -0.30(-0.31%) |
Jun 28, 2017 | 96.42 | 96.48 | 96.20 | 96.48 | 4,933,224 | +0.10(+0.11%) |
Jun 27, 2017 | 96.60 | 96.61 | 96.35 | 96.37 | 5,939,547 | -0.44(-0.45%) |
Jun 26, 2017 | 96.85 | 96.94 | 96.79 | 96.81 | 4,775,986 | +0.18(+0.18%) |
Jun 23, 2017 | 96.58 | 96.64 | 96.53 | 96.64 | 6,891,594 | +0.05(+0.05%) |
Jun 22, 2017 | 96.64 | 96.67 | 96.48 | 96.59 | 4,415,049 | +0.08(+0.08%) |
Jun 21, 2017 | 96.45 | 96.56 | 96.36 | 96.51 | 6,850,214 | +0.05(+0.05%) |
Jun 20, 2017 | 96.38 | 96.56 | 96.28 | 96.46 | 8,660,700 | +0.22(+0.22%) |
Jun 19, 2017 | 96.37 | 96.37 | 96.20 | 96.24 | 9,815,928 | -0.12(-0.12%) |
Jun 16, 2017 | 96.36 | 96.42 | 96.30 | 96.36 | 5,410,775 | +0.08(+0.08%) |
Jun 15, 2017 | 96.39 | 96.39 | 96.16 | 96.28 | 8,307,287 | -0.23(-0.24%) |
Jun 14, 2017 | 96.48 | 96.74 | 96.32 | 96.52 | 8,593,393 | +0.65(+0.68%) |
Jun 13, 2017 | 95.66 | 95.86 | 95.66 | 95.86 | 6,046,746 | +0.10(+0.11%) |
Jun 12, 2017 | 95.66 | 95.92 | 95.63 | 95.76 | 5,110,180 | +0.02(+0.02%) |
Jun 09, 2017 | 95.65 | 95.81 | 95.57 | 95.73 | 8,633,398 | -0.10(-0.10%) |
Jun 08, 2017 | 96.01 | 96.01 | 95.69 | 95.83 | 4,884,598 | -0.17(-0.17%) |
Jun 07, 2017 | 96.07 | 96.17 | 95.95 | 96.00 | 7,150,715 | -0.12(-0.12%) |
Jun 06, 2017 | 96.22 | 96.22 | 96.05 | 96.12 | 2,265,555 | +0.28(+0.29%) |
Jun 05, 2017 | 95.90 | 95.99 | 95.83 | 95.84 | 4,010,862 | -0.27(-0.28%) |
Jun 02, 2017 | 96.06 | 96.16 | 95.93 | 96.11 | 6,433,064 | +0.45(+0.47%) |