Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 96.17 | 97.29 | 96.00 | 96.57 | 71,577 | +0.33(+0.34%) |
Aug 30, 2017 | 95.43 | 96.40 | 95.19 | 96.24 | 128,423 | +0.53(+0.56%) |
Aug 29, 2017 | 93.30 | 95.81 | 92.97 | 95.70 | 179,655 | -0.61(-0.63%) |
Aug 28, 2017 | 97.30 | 97.30 | 95.78 | 96.31 | 194,535 | -0.76(-0.78%) |
Aug 25, 2017 | 97.23 | 98.09 | 96.74 | 97.07 | 378,232 | +1.45(+1.52%) |
Aug 24, 2017 | 96.18 | 96.38 | 94.94 | 95.62 | 124,398 | +0.93(+0.99%) |
Aug 23, 2017 | 92.97 | 95.04 | 92.84 | 94.69 | 61,979 | +1.23(+1.32%) |
Aug 22, 2017 | 92.29 | 93.80 | 92.11 | 93.46 | 237,572 | +2.99(+3.31%) |
Aug 21, 2017 | 90.18 | 90.84 | 89.44 | 90.47 | 119,956 | +1.17(+1.31%) |
Aug 18, 2017 | 88.15 | 90.54 | 87.35 | 89.30 | 161,689 | +2.15(+2.46%) |
Aug 17, 2017 | 90.23 | 90.52 | 86.92 | 87.15 | 108,792 | -3.64(-4.01%) |
Aug 16, 2017 | 90.15 | 90.94 | 89.81 | 90.79 | 168,284 | +2.79(+3.17%) |
Aug 15, 2017 | 87.50 | 88.28 | 87.09 | 88.00 | 117,969 | +0.15(+0.18%) |
Aug 14, 2017 | 88.06 | 88.94 | 87.48 | 87.85 | 260,784 | +2.59(+3.04%) |
Aug 11, 2017 | 84.79 | 86.17 | 84.03 | 85.26 | 198,516 | +0.84(+1.00%) |
Aug 10, 2017 | 88.80 | 88.80 | 84.41 | 84.41 | 381,001 | -6.56(-7.21%) |
Aug 09, 2017 | 90.29 | 91.23 | 89.61 | 90.97 | 216,330 | -2.75(-2.94%) |
Aug 08, 2017 | 94.40 | 95.51 | 93.41 | 93.73 | 155,113 | -0.05(-0.06%) |
Aug 07, 2017 | 92.56 | 93.78 | 92.56 | 93.78 | 125,804 | +2.03(+2.21%) |
Aug 04, 2017 | 91.22 | 91.83 | 90.24 | 91.75 | 128,577 | +1.03(+1.14%) |
Aug 03, 2017 | 90.61 | 90.73 | 89.35 | 90.72 | 267,763 | -1.10(-1.19%) |
Aug 02, 2017 | 92.14 | 92.32 | 90.45 | 91.82 | 210,970 | +0.12(+0.13%) |
Aug 01, 2017 | 91.95 | 92.25 | 91.37 | 91.70 | 306,201 | +1.01(+1.12%) |
Jul 31, 2017 | 91.13 | 91.13 | 90.11 | 90.68 | 198,363 | +0.15(+0.17%) |
Jul 28, 2017 | 89.56 | 90.59 | 88.98 | 90.53 | 272,893 | +0.01(+0.01%) |
Jul 27, 2017 | 92.96 | 93.12 | 88.73 | 90.52 | 355,141 | -1.71(-1.86%) |
Jul 26, 2017 | 90.33 | 92.42 | 90.11 | 92.23 | 148,325 | +2.20(+2.45%) |
Jul 25, 2017 | 91.09 | 91.38 | 89.91 | 90.03 | 218,369 | -0.71(-0.78%) |
Jul 24, 2017 | 91.00 | 91.00 | 89.89 | 90.74 | 158,731 | +0.92(+1.03%) |
Jul 21, 2017 | 90.18 | 90.18 | 89.13 | 89.81 | 52,144 | -0.35(-0.39%) |
Jul 20, 2017 | 90.59 | 90.59 | 89.61 | 90.17 | 89,611 | -0.25(-0.28%) |
Jul 19, 2017 | 90.75 | 90.93 | 89.81 | 90.42 | 124,612 | +2.14(+2.42%) |
Jul 18, 2017 | 86.97 | 88.46 | 86.59 | 88.28 | 116,013 | +0.85(+0.97%) |
Jul 17, 2017 | 87.66 | 87.79 | 86.96 | 87.43 | 180,749 | -1.13(-1.28%) |
Jul 14, 2017 | 87.04 | 88.80 | 87.01 | 88.56 | 135,637 | +3.13(+3.66%) |
Jul 13, 2017 | 84.51 | 85.56 | 84.50 | 85.44 | 77,988 | +1.11(+1.32%) |
Jul 12, 2017 | 82.87 | 84.68 | 82.84 | 84.32 | 247,339 | +4.69(+5.89%) |
Jul 11, 2017 | 78.90 | 79.87 | 78.26 | 79.63 | 163,013 | +2.08(+2.69%) |
Jul 10, 2017 | 76.23 | 77.79 | 76.23 | 77.55 | 200,850 | +1.92(+2.54%) |
Jul 07, 2017 | 75.69 | 76.07 | 74.66 | 75.62 | 154,387 | +0.39(+0.52%) |
Jul 06, 2017 | 76.21 | 76.70 | 74.92 | 75.24 | 271,498 | -2.73(-3.50%) |
Jul 05, 2017 | 77.15 | 77.99 | 75.96 | 77.96 | 262,142 | -0.42(-0.53%) |
Jul 03, 2017 | 78.46 | 79.15 | 77.96 | 78.38 | 156,524 | +0.93(+1.21%) |
Jun 30, 2017 | 77.37 | 78.09 | 76.99 | 77.45 | 232,792 | +1.24(+1.63%) |
Jun 29, 2017 | 78.01 | 78.04 | 74.53 | 76.20 | 405,217 | -2.93(-3.70%) |
Jun 28, 2017 | 77.94 | 79.30 | 77.43 | 79.13 | 307,890 | +1.74(+2.25%) |
Jun 27, 2017 | 78.77 | 79.37 | 77.30 | 77.39 | 375,194 | -2.83(-3.52%) |
Jun 26, 2017 | 80.06 | 80.74 | 79.40 | 80.22 | 511,756 | +2.27(+2.91%) |
Jun 23, 2017 | 77.10 | 78.34 | 76.95 | 77.95 | 275,457 | +1.22(+1.59%) |
Jun 22, 2017 | 76.72 | 77.65 | 76.20 | 76.73 | 388,140 | +1.13(+1.50%) |
Jun 21, 2017 | 76.04 | 76.67 | 75.17 | 75.60 | 334,444 | +0.50(+0.66%) |
Jun 20, 2017 | 76.92 | 77.02 | 74.91 | 75.10 | 312,934 | -2.54(-3.27%) |
Jun 19, 2017 | 76.65 | 77.99 | 76.59 | 77.64 | 308,159 | +2.22(+2.94%) |
Jun 16, 2017 | 75.50 | 75.73 | 74.43 | 75.42 | 265,009 | +0.43(+0.57%) |
Jun 15, 2017 | 74.56 | 75.14 | 73.62 | 74.99 | 668,829 | -2.48(-3.20%) |
Jun 14, 2017 | 79.20 | 79.33 | 76.65 | 77.47 | 575,987 | -0.11(-0.14%) |
Jun 13, 2017 | 77.56 | 77.74 | 76.76 | 77.58 | 559,541 | +1.24(+1.63%) |
Jun 12, 2017 | 76.37 | 76.51 | 75.27 | 76.34 | 547,756 | -1.28(-1.65%) |
Jun 09, 2017 | 79.68 | 80.01 | 76.35 | 77.62 | 729,153 | -1.88(-2.37%) |
Jun 08, 2017 | 79.62 | 79.74 | 78.65 | 79.50 | 454,272 | +1.46(+1.87%) |
Jun 07, 2017 | 77.64 | 78.50 | 76.86 | 78.04 | 214,993 | -0.26(-0.34%) |
Jun 06, 2017 | 77.96 | 78.86 | 77.88 | 78.31 | 173,135 | -0.10(-0.13%) |
Jun 05, 2017 | 78.48 | 79.02 | 78.11 | 78.41 | 150,042 | -0.10(-0.13%) |
Jun 02, 2017 | 78.33 | 78.70 | 77.65 | 78.51 | 250,939 | +1.16(+1.50%) |