Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 99.13 | 99.25 | 98.14 | 98.61 | 14,450,865 | -0.20(-0.20%) |
Aug 30, 2017 | 98.79 | 99.07 | 98.61 | 98.81 | 9,146,174 | -0.04(-0.04%) |
Aug 29, 2017 | 98.04 | 99.14 | 97.78 | 98.85 | 7,490,301 | -0.01(-0.01%) |
Aug 28, 2017 | 98.74 | 98.91 | 98.37 | 98.86 | 4,114,563 | +0.41(+0.42%) |
Aug 25, 2017 | 98.74 | 98.96 | 98.27 | 98.45 | 4,690,012 | +0.12(+0.13%) |
Aug 24, 2017 | 98.42 | 98.60 | 97.78 | 98.33 | 4,285,306 | +0.04(+0.04%) |
Aug 23, 2017 | 98.85 | 99.04 | 98.11 | 98.29 | 5,308,789 | -0.85(-0.86%) |
Aug 22, 2017 | 98.54 | 99.26 | 98.25 | 99.14 | 5,751,737 | +0.81(+0.82%) |
Aug 21, 2017 | 97.76 | 98.45 | 97.48 | 98.33 | 5,663,335 | +0.68(+0.69%) |
Aug 18, 2017 | 97.24 | 98.20 | 97.11 | 97.65 | 5,953,016 | +0.33(+0.34%) |
Aug 17, 2017 | 98.43 | 98.63 | 97.32 | 97.32 | 7,748,586 | -1.11(-1.12%) |
Aug 16, 2017 | 97.89 | 99.00 | 97.78 | 98.42 | 14,075,421 | +0.81(+0.83%) |
Aug 15, 2017 | 97.35 | 97.75 | 96.98 | 97.61 | 5,662,967 | +0.72(+0.75%) |
Aug 14, 2017 | 96.04 | 97.11 | 95.82 | 96.89 | 5,948,375 | +1.69(+1.78%) |
Aug 11, 2017 | 94.68 | 95.39 | 94.66 | 95.19 | 5,539,199 | +0.57(+0.60%) |
Aug 10, 2017 | 95.62 | 95.93 | 94.57 | 94.62 | 9,000,283 | -1.41(-1.47%) |
Aug 09, 2017 | 95.83 | 96.34 | 95.68 | 96.03 | 7,257,191 | -0.29(-0.31%) |
Aug 08, 2017 | 96.53 | 96.74 | 95.99 | 96.32 | 6,605,968 | -0.20(-0.21%) |
Aug 07, 2017 | 95.98 | 96.57 | 95.67 | 96.52 | 7,409,623 | +0.57(+0.59%) |
Aug 04, 2017 | 96.02 | 96.38 | 95.69 | 95.95 | 4,855,577 | +0.29(+0.30%) |
Aug 03, 2017 | 96.00 | 96.15 | 95.42 | 95.67 | 5,989,551 | -0.66(-0.68%) |
Aug 02, 2017 | 96.09 | 96.32 | 95.34 | 96.32 | 6,261,960 | +0.39(+0.41%) |
Aug 01, 2017 | 95.45 | 96.12 | 95.07 | 95.94 | 6,327,538 | +1.25(+1.32%) |
Jul 31, 2017 | 94.63 | 95.11 | 94.29 | 94.69 | 7,966,356 | +0.39(+0.41%) |
Jul 28, 2017 | 94.27 | 94.72 | 93.69 | 94.30 | 6,896,241 | -0.40(-0.42%) |
Jul 27, 2017 | 96.03 | 96.23 | 93.73 | 94.70 | 11,086,037 | -1.22(-1.27%) |
Jul 26, 2017 | 95.12 | 96.04 | 94.97 | 95.92 | 7,575,865 | +0.82(+0.86%) |
Jul 25, 2017 | 95.73 | 95.92 | 94.92 | 95.10 | 7,122,298 | -0.36(-0.38%) |
Jul 24, 2017 | 94.68 | 95.51 | 94.29 | 95.46 | 9,658,271 | +0.73(+0.77%) |
Jul 21, 2017 | 94.73 | 95.57 | 94.24 | 94.73 | 18,295,322 | +1.42(+1.52%) |
Jul 20, 2017 | 94.26 | 94.29 | 93.14 | 93.31 | 9,012,513 | -0.13(-0.14%) |
Jul 19, 2017 | 92.86 | 93.52 | 92.78 | 93.44 | 6,718,857 | +0.64(+0.69%) |
Jul 18, 2017 | 92.11 | 92.97 | 91.88 | 92.81 | 7,817,323 | +0.71(+0.77%) |
Jul 17, 2017 | 92.36 | 92.53 | 91.86 | 92.09 | 6,218,590 | -0.10(-0.10%) |
Jul 14, 2017 | 91.44 | 92.61 | 91.42 | 92.19 | 6,514,485 | +0.94(+1.03%) |
Jul 13, 2017 | 91.70 | 91.92 | 91.08 | 91.25 | 7,067,194 | -0.23(-0.25%) |
Jul 12, 2017 | 91.28 | 91.73 | 90.95 | 91.47 | 6,282,105 | +0.73(+0.81%) |
Jul 11, 2017 | 90.43 | 90.95 | 90.29 | 90.74 | 5,839,816 | +0.30(+0.34%) |
Jul 10, 2017 | 89.54 | 90.70 | 89.54 | 90.44 | 9,307,165 | +1.11(+1.25%) |
Jul 07, 2017 | 88.93 | 89.79 | 88.93 | 89.33 | 6,493,454 | +0.64(+0.72%) |
Jul 06, 2017 | 88.88 | 89.37 | 88.63 | 88.69 | 8,637,926 | -0.72(-0.81%) |
Jul 05, 2017 | 89.16 | 89.78 | 89.13 | 89.41 | 9,818,998 | +0.63(+0.71%) |
Jul 03, 2017 | 89.76 | 89.79 | 88.78 | 88.78 | 6,516,470 | -0.41(-0.46%) |
Jun 30, 2017 | 89.76 | 89.99 | 89.19 | 89.19 | 9,501,476 | -0.61(-0.68%) |
Jun 29, 2017 | 91.10 | 91.10 | 89.41 | 89.80 | 9,326,843 | -1.72(-1.88%) |
Jun 28, 2017 | 90.49 | 91.68 | 90.03 | 91.52 | 5,857,859 | +1.26(+1.40%) |
Jun 27, 2017 | 90.49 | 90.68 | 90.00 | 90.26 | 6,606,829 | -0.30(-0.34%) |
Jun 26, 2017 | 91.11 | 91.56 | 90.45 | 90.56 | 7,329,429 | -0.34(-0.38%) |
Jun 23, 2017 | 89.55 | 90.97 | 89.30 | 90.90 | 12,235,953 | +1.55(+1.74%) |
Jun 22, 2017 | 89.87 | 89.89 | 89.28 | 89.35 | 6,147,209 | -0.56(-0.62%) |
Jun 21, 2017 | 89.98 | 90.13 | 89.47 | 89.91 | 5,899,607 | +0.15(+0.17%) |
Jun 20, 2017 | 90.15 | 90.31 | 89.72 | 89.76 | 5,916,147 | -0.39(-0.43%) |
Jun 19, 2017 | 90.11 | 90.21 | 89.64 | 90.15 | 6,292,057 | +0.59(+0.66%) |
Jun 16, 2017 | 89.70 | 89.82 | 89.15 | 89.56 | 15,461,583 | +0.00(+0.00%) |
Jun 15, 2017 | 89.82 | 89.91 | 88.95 | 89.56 | 13,451,995 | -1.09(-1.21%) |
Jun 14, 2017 | 90.66 | 91.30 | 90.30 | 90.66 | 6,673,481 | +0.23(+0.25%) |
Jun 13, 2017 | 89.40 | 90.68 | 89.37 | 90.43 | 9,147,566 | +1.50(+1.69%) |
Jun 12, 2017 | 89.11 | 89.44 | 88.26 | 88.93 | 16,412,980 | -1.01(-1.12%) |
Jun 09, 2017 | 91.39 | 91.54 | 89.13 | 89.93 | 17,755,768 | -1.46(-1.59%) |
Jun 08, 2017 | 91.18 | 91.42 | 90.63 | 91.39 | 8,117,455 | +0.00(+0.00%) |
Jun 07, 2017 | 91.33 | 91.51 | 91.08 | 91.39 | 7,066,004 | +0.29(+0.31%) |
Jun 06, 2017 | 91.56 | 91.87 | 90.88 | 91.10 | 7,391,563 | -0.72(-0.79%) |
Jun 05, 2017 | 91.61 | 91.86 | 91.41 | 91.83 | 15,256,980 | +0.38(+0.42%) |
Jun 02, 2017 | 90.74 | 91.48 | 90.74 | 91.45 | 9,011,023 | +0.71(+0.79%) |