Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 102.10 | 102.36 | 101.95 | 102.29 | 3,821,259 | +0.16(+0.15%) |
Sep 28, 2017 | 102.02 | 102.15 | 101.82 | 102.13 | 3,616,963 | +0.12(+0.12%) |
Sep 27, 2017 | 102.21 | 102.21 | 101.60 | 102.01 | 4,479,951 | +0.21(+0.20%) |
Sep 26, 2017 | 101.85 | 101.96 | 101.75 | 101.80 | 1,232,523 | -0.02(-0.02%) |
Sep 25, 2017 | 101.46 | 101.97 | 101.45 | 101.83 | 1,576,063 | +0.33(+0.33%) |
Sep 22, 2017 | 101.34 | 101.59 | 101.32 | 101.49 | 1,293,052 | +0.04(+0.03%) |
Sep 21, 2017 | 101.55 | 101.70 | 101.42 | 101.46 | 1,072,955 | -0.15(-0.14%) |
Sep 20, 2017 | 101.52 | 101.71 | 101.31 | 101.60 | 1,771,625 | +0.12(+0.12%) |
Sep 19, 2017 | 101.44 | 101.55 | 101.35 | 101.48 | 1,202,359 | +0.09(+0.08%) |
Sep 18, 2017 | 101.15 | 101.40 | 101.09 | 101.40 | 2,169,852 | +0.41(+0.41%) |
Sep 15, 2017 | 100.81 | 101.00 | 100.69 | 100.98 | 1,356,706 | +0.12(+0.12%) |
Sep 14, 2017 | 100.57 | 100.90 | 100.56 | 100.86 | 1,534,467 | +0.09(+0.09%) |
Sep 13, 2017 | 100.47 | 100.78 | 100.47 | 100.77 | 1,328,200 | +0.14(+0.14%) |
Sep 12, 2017 | 100.19 | 100.64 | 100.19 | 100.63 | 1,329,509 | +0.56(+0.56%) |
Sep 11, 2017 | 99.47 | 100.16 | 99.45 | 100.08 | 1,117,422 | +1.18(+1.19%) |
Sep 08, 2017 | 98.62 | 99.06 | 98.59 | 98.90 | 1,258,419 | +0.06(+0.06%) |
Sep 07, 2017 | 99.33 | 99.33 | 98.63 | 98.84 | 2,288,350 | -0.40(-0.41%) |
Sep 06, 2017 | 99.08 | 99.40 | 99.05 | 99.24 | 2,194,907 | +0.41(+0.42%) |
Sep 05, 2017 | 99.57 | 99.60 | 98.47 | 98.83 | 3,407,988 | -0.94(-0.94%) |
Sep 01, 2017 | 99.53 | 99.99 | 99.53 | 99.77 | 1,540,657 | +0.39(+0.39%) |
Aug 31, 2017 | 99.11 | 99.54 | 99.11 | 99.38 | 1,701,786 | +0.46(+0.47%) |
Aug 30, 2017 | 98.66 | 99.07 | 98.50 | 98.92 | 1,064,105 | +0.23(+0.23%) |
Aug 29, 2017 | 98.25 | 98.78 | 98.10 | 98.68 | 1,384,482 | -0.09(-0.10%) |
Aug 28, 2017 | 99.16 | 99.17 | 98.52 | 98.78 | 1,634,358 | -0.12(-0.12%) |
Aug 25, 2017 | 98.87 | 99.23 | 98.87 | 98.90 | 1,630,771 | +0.34(+0.35%) |
Aug 24, 2017 | 98.91 | 98.97 | 98.53 | 98.56 | 1,072,404 | -0.17(-0.17%) |
Aug 23, 2017 | 98.56 | 99.02 | 98.44 | 98.73 | 728,725 | -0.17(-0.17%) |
Aug 22, 2017 | 98.41 | 99.00 | 98.41 | 98.90 | 2,481,250 | +0.73(+0.74%) |
Aug 21, 2017 | 98.06 | 98.29 | 97.85 | 98.17 | 1,188,156 | +0.09(+0.09%) |
Aug 18, 2017 | 98.04 | 98.68 | 97.90 | 98.08 | 1,494,278 | -0.21(-0.22%) |
Aug 17, 2017 | 99.43 | 99.60 | 98.28 | 98.30 | 1,865,654 | -1.45(-1.45%) |
Aug 16, 2017 | 99.96 | 100.08 | 99.60 | 99.75 | 2,377,517 | +0.08(+0.08%) |
Aug 15, 2017 | 99.94 | 100.08 | 99.53 | 99.67 | 1,403,693 | -0.07(-0.07%) |
Aug 14, 2017 | 99.48 | 99.96 | 99.48 | 99.74 | 1,979,363 | +0.82(+0.82%) |
Aug 11, 2017 | 99.07 | 99.27 | 98.81 | 98.93 | 1,185,409 | -0.19(-0.19%) |
Aug 10, 2017 | 99.96 | 100.08 | 99.06 | 99.11 | 4,583,330 | -1.17(-1.16%) |
Aug 09, 2017 | 100.17 | 100.31 | 99.98 | 100.28 | 2,527,782 | -0.14(-0.14%) |
Aug 08, 2017 | 100.50 | 101.08 | 100.25 | 100.42 | 3,374,895 | -0.19(-0.19%) |
Aug 07, 2017 | 100.65 | 100.69 | 100.47 | 100.61 | 2,411,211 | -0.08(-0.08%) |
Aug 04, 2017 | 100.79 | 100.81 | 100.59 | 100.69 | 1,430,104 | +0.21(+0.21%) |
Aug 03, 2017 | 100.58 | 100.72 | 100.38 | 100.48 | 1,196,847 | -0.21(-0.20%) |
Aug 02, 2017 | 100.66 | 100.69 | 100.37 | 100.69 | 2,132,579 | -0.15(-0.14%) |
Aug 01, 2017 | 100.92 | 100.95 | 100.59 | 100.83 | 1,785,441 | +0.24(+0.24%) |
Jul 31, 2017 | 100.65 | 100.81 | 100.46 | 100.59 | 1,789,291 | +0.15(+0.15%) |
Jul 28, 2017 | 100.28 | 100.50 | 100.16 | 100.44 | 3,493,062 | -0.09(-0.09%) |
Jul 27, 2017 | 100.49 | 100.55 | 100.08 | 100.53 | 1,395,994 | +0.15(+0.15%) |
Jul 26, 2017 | 100.74 | 100.83 | 100.28 | 100.38 | 1,952,299 | -0.21(-0.20%) |
Jul 25, 2017 | 100.59 | 100.86 | 100.45 | 100.59 | 1,367,607 | +0.54(+0.54%) |
Jul 24, 2017 | 100.12 | 100.18 | 99.94 | 100.05 | 2,133,653 | -0.16(-0.16%) |
Jul 21, 2017 | 100.13 | 100.22 | 99.87 | 100.21 | 1,227,724 | -0.15(-0.15%) |
Jul 20, 2017 | 100.47 | 100.56 | 100.20 | 100.37 | 1,457,182 | +0.03(+0.03%) |
Jul 19, 2017 | 99.94 | 100.35 | 99.86 | 100.34 | 1,293,206 | +0.57(+0.57%) |
Jul 18, 2017 | 99.75 | 99.82 | 99.51 | 99.77 | 1,659,361 | -0.17(-0.17%) |
Jul 17, 2017 | 99.93 | 100.18 | 99.81 | 99.95 | 2,110,235 | -0.03(-0.03%) |
Jul 14, 2017 | 100.17 | 99.41 | 99.97 | 1,083,387 | +0.31(+0.31%) | |
Jul 13, 2017 | 99.51 | 99.72 | 99.34 | 99.66 | 1,869,623 | +0.24(+0.24%) |
Jul 12, 2017 | 99.35 | 99.68 | 99.35 | 99.42 | 1,306,906 | +0.51(+0.51%) |
Jul 11, 2017 | 99.09 | 99.15 | 98.46 | 98.92 | 1,244,860 | -0.16(-0.16%) |
Jul 10, 2017 | 99.06 | 99.30 | 99.02 | 99.08 | 1,713,608 | -0.13(-0.13%) |
Jul 07, 2017 | 99.09 | 99.27 | 98.76 | 99.21 | 4,038,441 | +0.37(+0.37%) |
Jul 06, 2017 | 99.57 | 99.67 | 98.78 | 98.84 | 2,057,101 | -1.04(-1.04%) |
Jul 05, 2017 | 100.10 | 100.21 | 99.60 | 99.88 | 3,133,481 | -0.18(-0.18%) |