Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 83.31 | 83.65 | 82.90 | 83.02 | 642,347 | -0.08(-0.09%) |
Aug 30, 2017 | 82.68 | 83.94 | 82.68 | 83.10 | 426,366 | +0.23(+0.28%) |
Aug 29, 2017 | 82.82 | 83.10 | 81.58 | 82.87 | 529,758 | -0.81(-0.96%) |
Aug 28, 2017 | 86.25 | 86.36 | 83.14 | 83.67 | 600,438 | -2.67(-3.10%) |
Aug 25, 2017 | 86.34 | 86.47 | 85.48 | 86.35 | 323,938 | +0.24(+0.27%) |
Aug 24, 2017 | 87.66 | 87.67 | 86.05 | 86.11 | 271,917 | -1.15(-1.32%) |
Aug 23, 2017 | 86.66 | 87.72 | 86.66 | 87.26 | 272,190 | +0.14(+0.16%) |
Aug 22, 2017 | 86.85 | 87.20 | 86.33 | 87.12 | 244,298 | +0.45(+0.52%) |
Aug 21, 2017 | 86.99 | 86.99 | 85.86 | 86.67 | 265,697 | -0.55(-0.63%) |
Aug 18, 2017 | 87.21 | 87.79 | 86.89 | 87.22 | 316,761 | -0.27(-0.31%) |
Aug 17, 2017 | 89.49 | 89.65 | 87.40 | 87.49 | 319,859 | -2.00(-2.23%) |
Aug 16, 2017 | 90.24 | 90.57 | 89.40 | 89.48 | 174,785 | -0.64(-0.71%) |
Aug 15, 2017 | 91.20 | 91.52 | 89.98 | 90.12 | 175,833 | -0.78(-0.85%) |
Aug 14, 2017 | 89.97 | 91.04 | 89.87 | 90.90 | 220,652 | +1.47(+1.65%) |
Aug 11, 2017 | 89.78 | 90.07 | 89.13 | 89.42 | 193,366 | -0.39(-0.44%) |
Aug 10, 2017 | 91.04 | 91.31 | 89.80 | 89.82 | 284,980 | -1.77(-1.93%) |
Aug 09, 2017 | 91.05 | 91.83 | 90.60 | 91.59 | 387,710 | +0.24(+0.26%) |
Aug 08, 2017 | 90.52 | 92.28 | 90.51 | 91.35 | 359,065 | +0.75(+0.83%) |
Aug 07, 2017 | 91.21 | 91.80 | 90.05 | 90.60 | 329,565 | -0.92(-1.00%) |
Aug 04, 2017 | 91.83 | 90.67 | 91.52 | 316,295 | +0.96(+1.06%) | |
Aug 03, 2017 | 90.26 | 90.99 | 89.92 | 90.56 | 452,366 | +0.00(+0.00%) |
Aug 02, 2017 | 91.83 | 92.27 | 87.88 | 90.56 | 784,289 | -2.11(-2.28%) |
Aug 01, 2017 | 92.47 | 92.83 | 91.53 | 92.67 | 443,657 | +0.86(+0.94%) |
Jul 31, 2017 | 92.14 | 92.27 | 91.47 | 91.80 | 297,225 | -0.17(-0.19%) |
Jul 28, 2017 | 91.55 | 92.02 | 91.27 | 91.98 | 231,759 | +0.46(+0.51%) |
Jul 27, 2017 | 91.82 | 91.82 | 90.90 | 91.52 | 276,334 | -0.17(-0.19%) |
Jul 26, 2017 | 92.68 | 92.75 | 91.53 | 91.69 | 244,857 | -0.99(-1.06%) |
Jul 25, 2017 | 93.22 | 93.30 | 92.29 | 92.68 | 370,760 | +0.24(+0.25%) |
Jul 24, 2017 | 92.20 | 92.55 | 91.93 | 92.44 | 203,231 | +0.51(+0.56%) |
Jul 21, 2017 | 92.09 | 92.40 | 91.59 | 91.93 | 353,622 | -0.26(-0.28%) |
Jul 20, 2017 | 92.27 | 92.70 | 91.89 | 92.19 | 194,001 | -0.18(-0.20%) |
Jul 19, 2017 | 91.38 | 92.44 | 91.28 | 92.37 | 235,216 | +1.20(+1.32%) |
Jul 18, 2017 | 91.49 | 91.67 | 90.76 | 91.17 | 405,546 | -0.41(-0.45%) |
Jul 17, 2017 | 91.25 | 91.60 | 90.62 | 91.58 | 238,650 | +0.33(+0.36%) |
Jul 14, 2017 | 91.22 | 91.59 | 91.04 | 91.25 | 188,991 | -0.49(-0.53%) |
Jul 13, 2017 | 91.20 | 91.99 | 91.05 | 91.73 | 242,317 | +0.64(+0.70%) |
Jul 12, 2017 | 91.08 | 91.45 | 90.61 | 91.10 | 556,154 | +0.01(+0.01%) |
Jul 11, 2017 | 91.52 | 91.78 | 90.77 | 91.09 | 319,109 | -0.42(-0.46%) |
Jul 10, 2017 | 91.58 | 91.84 | 91.31 | 91.51 | 479,124 | -0.34(-0.37%) |
Jul 07, 2017 | 90.83 | 92.41 | 90.82 | 91.85 | 297,852 | +1.02(+1.12%) |
Jul 06, 2017 | 91.22 | 91.89 | 90.50 | 90.83 | 470,727 | -0.35(-0.38%) |
Jul 05, 2017 | 91.78 | 92.18 | 91.05 | 91.18 | 465,999 | -0.52(-0.57%) |
Jul 03, 2017 | 90.94 | 92.85 | 90.92 | 91.70 | 239,736 | +1.27(+1.41%) |
Jun 30, 2017 | 91.18 | 91.34 | 90.08 | 90.43 | 416,263 | -0.44(-0.49%) |
Jun 29, 2017 | 92.31 | 92.31 | 90.26 | 90.87 | 416,359 | -0.52(-0.57%) |
Jun 28, 2017 | 91.01 | 91.98 | 90.85 | 91.39 | 434,430 | +1.01(+1.12%) |
Jun 27, 2017 | 90.65 | 90.86 | 90.07 | 90.38 | 402,512 | -0.21(-0.23%) |
Jun 26, 2017 | 89.20 | 91.12 | 88.97 | 90.59 | 605,528 | +2.29(+2.60%) |
Jun 23, 2017 | 87.87 | 88.55 | 87.59 | 88.30 | 910,994 | +0.86(+0.99%) |
Jun 22, 2017 | 88.81 | 89.00 | 87.41 | 87.43 | 452,034 | -1.74(-1.95%) |
Jun 21, 2017 | 90.91 | 91.08 | 89.00 | 89.17 | 384,916 | -1.51(-1.66%) |
Jun 20, 2017 | 90.79 | 91.34 | 90.26 | 90.68 | 256,713 | -0.66(-0.73%) |
Jun 19, 2017 | 91.57 | 91.67 | 90.96 | 91.34 | 329,164 | +0.23(+0.25%) |
Jun 16, 2017 | 90.25 | 91.15 | 89.77 | 91.11 | 708,605 | +0.84(+0.93%) |
Jun 15, 2017 | 88.57 | 90.67 | 88.57 | 90.28 | 391,631 | +1.04(+1.16%) |
Jun 14, 2017 | 88.52 | 89.53 | 88.24 | 89.24 | 405,860 | +0.52(+0.59%) |
Jun 13, 2017 | 88.36 | 89.15 | 88.18 | 88.72 | 315,097 | +0.38(+0.42%) |
Jun 12, 2017 | 88.86 | 89.00 | 87.16 | 88.34 | 527,532 | -0.33(-0.37%) |
Jun 09, 2017 | 86.97 | 88.88 | 86.96 | 88.67 | 447,028 | +2.08(+2.41%) |
Jun 08, 2017 | 87.06 | 86.11 | 86.59 | 868,338 | +0.51(+0.59%) | |
Jun 07, 2017 | 86.59 | 86.82 | 85.87 | 86.08 | 311,311 | -0.24(-0.28%) |
Jun 06, 2017 | 86.06 | 86.39 | 85.47 | 86.33 | 354,136 | -0.09(-0.10%) |
Jun 05, 2017 | 87.36 | 87.91 | 86.34 | 86.41 | 389,182 | -0.93(-1.07%) |
Jun 02, 2017 | 86.92 | 87.51 | 86.17 | 87.35 | 399,571 | +0.01(+0.01%) |