Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 94.09 | 94.41 | 93.84 | 94.35 | 128,729 | +0.65(+0.69%) |
Sep 28, 2017 | 93.46 | 93.86 | 93.17 | 93.70 | 133,638 | +0.57(+0.61%) |
Sep 27, 2017 | 93.16 | 93.34 | 92.97 | 93.13 | 296,225 | -0.21(-0.22%) |
Sep 26, 2017 | 93.34 | 93.54 | 92.99 | 93.34 | 101,883 | -0.16(-0.18%) |
Sep 25, 2017 | 93.84 | 93.92 | 93.28 | 93.50 | 202,735 | -0.71(-0.75%) |
Sep 22, 2017 | 94.10 | 94.38 | 93.99 | 94.21 | 1,341,473 | +0.06(+0.06%) |
Sep 21, 2017 | 94.26 | 94.37 | 94.09 | 94.15 | 111,626 | -0.15(-0.16%) |
Sep 20, 2017 | 94.79 | 94.93 | 94.00 | 94.30 | 234,870 | -0.46(-0.48%) |
Sep 19, 2017 | 94.76 | 94.79 | 94.43 | 94.76 | 316,336 | +0.37(+0.39%) |
Sep 18, 2017 | 94.65 | 94.83 | 94.13 | 94.39 | 256,268 | -0.04(-0.04%) |
Sep 15, 2017 | 94.31 | 94.49 | 94.16 | 94.43 | 91,991 | +0.39(+0.42%) |
Sep 14, 2017 | 93.72 | 94.06 | 93.66 | 94.04 | 80,058 | +0.27(+0.29%) |
Sep 13, 2017 | 94.03 | 94.13 | 93.65 | 93.77 | 116,182 | -0.38(-0.40%) |
Sep 12, 2017 | 94.24 | 94.31 | 94.09 | 94.14 | 183,268 | -0.02(-0.03%) |
Sep 11, 2017 | 93.94 | 94.24 | 93.92 | 94.17 | 106,716 | +0.51(+0.54%) |
Sep 08, 2017 | 93.90 | 93.90 | 93.61 | 93.66 | 144,726 | -0.24(-0.25%) |
Sep 07, 2017 | 93.65 | 93.90 | 93.57 | 93.90 | 140,608 | +1.07(+1.15%) |
Sep 06, 2017 | 92.79 | 93.04 | 92.59 | 92.83 | 441,242 | +0.37(+0.40%) |
Sep 05, 2017 | 92.68 | 92.79 | 92.07 | 92.46 | 214,053 | -0.43(-0.47%) |
Sep 01, 2017 | 92.97 | 93.01 | 92.64 | 92.89 | 115,840 | +0.44(+0.48%) |
Aug 31, 2017 | 91.87 | 92.51 | 91.87 | 92.45 | 104,045 | +0.92(+1.00%) |
Aug 30, 2017 | 91.41 | 91.62 | 91.19 | 91.53 | 292,308 | +0.04(+0.04%) |
Aug 29, 2017 | 91.29 | 91.59 | 91.19 | 91.49 | 100,530 | -0.15(-0.16%) |
Aug 28, 2017 | 91.80 | 91.85 | 91.61 | 91.64 | 92,174 | +0.02(+0.03%) |
Aug 25, 2017 | 91.35 | 91.72 | 91.31 | 91.62 | 80,206 | +0.62(+0.68%) |
Aug 24, 2017 | 91.06 | 91.16 | 90.89 | 91.00 | 133,098 | -0.01(-0.01%) |
Aug 23, 2017 | 90.73 | 91.05 | 90.68 | 91.00 | 211,487 | +0.13(+0.14%) |
Aug 22, 2017 | 90.82 | 91.03 | 90.67 | 90.87 | 103,510 | +0.25(+0.28%) |
Aug 21, 2017 | 90.57 | 90.72 | 90.40 | 90.62 | 86,769 | +0.11(+0.13%) |
Aug 18, 2017 | 90.40 | 90.66 | 90.18 | 90.50 | 89,526 | +0.49(+0.54%) |
Aug 17, 2017 | 90.76 | 90.84 | 90.01 | 90.01 | 146,583 | -0.82(-0.90%) |
Aug 16, 2017 | 90.45 | 90.89 | 90.34 | 90.83 | 90,006 | +0.75(+0.83%) |
Aug 15, 2017 | 90.23 | 90.38 | 89.79 | 90.08 | 146,148 | -0.24(-0.26%) |
Aug 14, 2017 | 90.31 | 90.51 | 90.12 | 90.32 | 157,622 | +0.42(+0.46%) |
Aug 11, 2017 | 89.84 | 90.09 | 89.55 | 89.90 | 220,252 | +0.10(+0.11%) |
Aug 10, 2017 | 90.74 | 90.74 | 89.74 | 89.80 | 183,270 | -1.43(-1.57%) |
Aug 09, 2017 | 90.99 | 91.26 | 90.83 | 91.23 | 145,856 | -0.32(-0.35%) |
Aug 08, 2017 | 91.85 | 91.91 | 91.44 | 91.55 | 94,968 | -0.37(-0.40%) |
Aug 07, 2017 | 91.69 | 92.03 | 91.62 | 91.92 | 431,400 | +0.17(+0.19%) |
Aug 04, 2017 | 91.63 | 91.76 | 91.28 | 91.75 | 216,640 | +0.15(+0.16%) |
Aug 03, 2017 | 91.68 | 91.78 | 91.49 | 91.60 | 220,179 | -0.29(-0.32%) |
Aug 02, 2017 | 91.92 | 91.97 | 91.68 | 91.89 | 140,774 | +0.11(+0.12%) |
Aug 01, 2017 | 91.80 | 92.00 | 91.70 | 91.78 | 174,842 | +0.19(+0.21%) |
Jul 31, 2017 | 91.49 | 91.68 | 91.28 | 91.59 | 220,805 | +0.23(+0.25%) |
Jul 28, 2017 | 91.13 | 91.44 | 91.06 | 91.36 | 137,521 | -0.04(-0.04%) |
Jul 27, 2017 | 91.88 | 91.94 | 91.09 | 91.40 | 164,423 | -0.25(-0.28%) |
Jul 26, 2017 | 91.20 | 91.84 | 91.04 | 91.66 | 165,893 | +0.68(+0.75%) |
Jul 25, 2017 | 91.16 | 91.26 | 90.96 | 90.98 | 149,819 | -0.02(-0.03%) |
Jul 24, 2017 | 90.89 | 91.06 | 90.73 | 91.00 | 155,656 | +0.09(+0.10%) |
Jul 21, 2017 | 90.84 | 90.91 | 90.51 | 90.91 | 104,675 | -0.03(-0.04%) |
Jul 20, 2017 | 90.87 | 91.07 | 90.76 | 90.95 | 155,043 | +0.19(+0.21%) |
Jul 19, 2017 | 90.60 | 90.83 | 90.54 | 90.76 | 102,971 | +0.46(+0.51%) |
Jul 18, 2017 | 90.19 | 90.32 | 89.95 | 90.30 | 128,800 | +0.42(+0.46%) |
Jul 17, 2017 | 89.92 | 90.01 | 89.83 | 89.88 | 189,583 | -0.05(-0.05%) |
Jul 14, 2017 | 89.55 | 90.01 | 89.42 | 89.93 | 198,518 | +0.78(+0.88%) |
Jul 13, 2017 | 89.02 | 89.20 | 88.80 | 89.15 | 288,034 | +0.35(+0.40%) |
Jul 12, 2017 | 88.44 | 88.89 | 88.44 | 88.80 | 219,056 | +0.74(+0.84%) |
Jul 11, 2017 | 87.74 | 88.08 | 87.59 | 88.06 | 125,547 | +0.15(+0.17%) |
Jul 10, 2017 | 87.59 | 87.95 | 87.55 | 87.91 | 93,574 | +0.24(+0.27%) |
Jul 07, 2017 | 87.50 | 87.73 | 87.18 | 87.68 | 104,838 | +0.13(+0.15%) |
Jul 06, 2017 | 87.66 | 87.74 | 87.37 | 87.54 | 165,732 | -0.51(-0.58%) |
Jul 05, 2017 | 87.94 | 88.08 | 87.63 | 88.05 | 126,018 | -0.11(-0.12%) |