Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 112.06 | 113.89 | 111.58 | 113.73 | 311,484 | +1.57(+1.40%) |
Sep 28, 2017 | 112.12 | 112.36 | 109.69 | 112.16 | 227,963 | +0.29(+0.26%) |
Sep 27, 2017 | 113.49 | 110.73 | 111.87 | 339,455 | +0.32(+0.29%) | |
Sep 26, 2017 | 110.11 | 112.01 | 109.91 | 111.55 | 280,600 | +1.49(+1.36%) |
Sep 25, 2017 | 110.10 | 111.38 | 109.03 | 110.05 | 206,875 | -0.02(-0.02%) |
Sep 22, 2017 | 108.47 | 110.29 | 107.87 | 110.07 | 233,203 | +2.00(+1.85%) |
Sep 21, 2017 | 107.75 | 108.52 | 106.79 | 108.07 | 142,143 | +0.65(+0.61%) |
Sep 20, 2017 | 106.70 | 107.90 | 105.60 | 107.42 | 166,664 | +0.89(+0.83%) |
Sep 19, 2017 | 106.41 | 107.10 | 105.26 | 106.53 | 138,978 | +0.51(+0.48%) |
Sep 18, 2017 | 107.95 | 108.31 | 105.75 | 106.02 | 172,836 | -1.64(-1.52%) |
Sep 15, 2017 | 106.81 | 108.20 | 106.58 | 107.65 | 379,285 | +1.23(+1.15%) |
Sep 14, 2017 | 105.88 | 107.91 | 104.72 | 106.42 | 235,056 | +0.32(+0.30%) |
Sep 13, 2017 | 103.97 | 106.72 | 103.97 | 106.10 | 193,078 | +1.99(+1.92%) |
Sep 12, 2017 | 104.66 | 104.74 | 103.09 | 104.11 | 169,105 | +0.17(+0.16%) |
Sep 11, 2017 | 104.33 | 105.25 | 103.66 | 103.94 | 266,415 | -0.49(-0.47%) |
Sep 08, 2017 | 103.16 | 104.73 | 102.36 | 104.43 | 212,257 | +1.01(+0.98%) |
Sep 07, 2017 | 103.14 | 103.98 | 101.65 | 103.42 | 179,905 | +0.79(+0.77%) |
Sep 06, 2017 | 102.94 | 103.09 | 100.99 | 102.62 | 225,297 | +0.20(+0.19%) |
Sep 05, 2017 | 102.42 | 103.34 | 100.77 | 102.42 | 158,699 | -0.19(-0.18%) |
Sep 01, 2017 | 102.25 | 104.55 | 101.74 | 102.61 | 254,341 | +0.52(+0.51%) |
Aug 31, 2017 | 100.20 | 103.46 | 100.07 | 102.09 | 355,428 | +2.40(+2.41%) |
Aug 30, 2017 | 97.15 | 99.87 | 96.50 | 99.69 | 202,654 | +2.79(+2.88%) |
Aug 29, 2017 | 96.47 | 97.62 | 95.62 | 96.90 | 312,942 | -0.32(-0.33%) |
Aug 28, 2017 | 97.98 | 98.04 | 96.36 | 97.22 | 129,342 | -0.23(-0.23%) |
Aug 25, 2017 | 96.78 | 97.89 | 96.04 | 97.45 | 162,540 | +1.26(+1.31%) |
Aug 24, 2017 | 98.29 | 99.26 | 95.58 | 96.19 | 139,661 | -1.11(-1.14%) |
Aug 23, 2017 | 98.67 | 99.62 | 97.20 | 97.30 | 149,682 | -1.84(-1.86%) |
Aug 22, 2017 | 98.31 | 100.20 | 97.73 | 99.14 | 233,038 | +1.13(+1.16%) |
Aug 21, 2017 | 97.13 | 99.23 | 96.01 | 98.01 | 193,246 | +0.87(+0.90%) |
Aug 18, 2017 | 95.50 | 97.95 | 95.25 | 97.14 | 227,865 | +0.76(+0.78%) |
Aug 17, 2017 | 97.33 | 98.05 | 95.90 | 96.38 | 290,244 | -1.00(-1.03%) |
Aug 16, 2017 | 99.13 | 100.40 | 97.28 | 97.39 | 235,673 | -1.25(-1.27%) |
Aug 15, 2017 | 97.82 | 98.97 | 95.82 | 98.63 | 239,997 | +0.60(+0.61%) |
Aug 14, 2017 | 98.82 | 99.31 | 97.60 | 98.04 | 289,328 | -0.08(-0.08%) |
Aug 11, 2017 | 96.86 | 99.35 | 96.65 | 98.11 | 247,644 | +0.49(+0.50%) |
Aug 10, 2017 | 98.61 | 98.69 | 96.62 | 97.62 | 222,494 | -1.34(-1.36%) |
Aug 09, 2017 | 97.53 | 99.03 | 95.87 | 98.96 | 248,120 | +1.54(+1.58%) |
Aug 08, 2017 | 99.94 | 102.29 | 96.98 | 97.42 | 432,525 | -0.91(-0.92%) |
Aug 07, 2017 | 96.22 | 98.52 | 95.91 | 98.33 | 259,426 | +1.57(+1.63%) |
Aug 04, 2017 | 94.61 | 97.16 | 93.94 | 96.75 | 267,139 | +2.64(+2.81%) |
Aug 03, 2017 | 93.05 | 94.64 | 93.05 | 94.11 | 287,414 | +0.80(+0.86%) |
Aug 02, 2017 | 95.30 | 95.69 | 92.41 | 93.31 | 340,888 | -2.54(-2.65%) |
Aug 01, 2017 | 98.11 | 98.11 | 94.92 | 95.85 | 365,477 | -1.50(-1.54%) |
Jul 31, 2017 | 101.18 | 101.18 | 94.58 | 97.35 | 597,814 | -3.54(-3.50%) |
Jul 28, 2017 | 96.41 | 103.17 | 93.48 | 100.88 | 987,001 | +6.55(+6.95%) |
Jul 27, 2017 | 94.75 | 95.20 | 93.46 | 94.33 | 368,467 | -0.08(-0.08%) |
Jul 26, 2017 | 93.85 | 94.75 | 92.40 | 94.41 | 220,307 | +0.57(+0.60%) |
Jul 25, 2017 | 92.75 | 94.25 | 91.66 | 93.84 | 306,113 | +1.09(+1.18%) |
Jul 24, 2017 | 93.51 | 93.51 | 91.70 | 92.75 | 306,350 | -0.74(-0.79%) |
Jul 21, 2017 | 94.43 | 94.95 | 92.29 | 93.48 | 263,732 | -0.90(-0.95%) |
Jul 20, 2017 | 94.36 | 95.11 | 93.71 | 94.38 | 229,183 | +0.00(+0.00%) |
Jul 19, 2017 | 92.91 | 94.71 | 92.91 | 94.38 | 206,103 | +1.90(+2.05%) |
Jul 18, 2017 | 93.60 | 93.60 | 91.96 | 92.48 | 226,776 | -1.67(-1.77%) |
Jul 17, 2017 | 92.82 | 94.86 | 92.17 | 94.15 | 275,571 | +1.45(+1.57%) |
Jul 14, 2017 | 94.28 | 94.92 | 91.07 | 92.70 | 294,889 | -1.47(-1.56%) |
Jul 13, 2017 | 93.34 | 95.70 | 91.98 | 94.17 | 550,433 | +0.60(+0.64%) |
Jul 12, 2017 | 87.87 | 93.98 | 87.84 | 93.57 | 1,284,772 | +7.80(+9.09%) |
Jul 11, 2017 | 84.42 | 86.14 | 83.73 | 85.77 | 287,315 | +1.66(+1.97%) |
Jul 10, 2017 | 85.72 | 85.72 | 82.88 | 84.11 | 399,287 | -2.08(-2.42%) |
Jul 07, 2017 | 85.26 | 86.51 | 84.14 | 86.19 | 443,098 | +1.24(+1.47%) |
Jul 06, 2017 | 87.61 | 88.19 | 84.36 | 84.95 | 400,707 | -2.97(-3.38%) |
Jul 05, 2017 | 89.57 | 90.24 | 87.06 | 87.92 | 286,626 | -2.16(-2.40%) |