Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 107.80 | 108.91 | 107.55 | 108.72 | 216,361 | +2.62(+2.47%) |
Sep 28, 2017 | 106.38 | 106.47 | 105.70 | 106.09 | 187,771 | -0.29(-0.28%) |
Sep 27, 2017 | 106.04 | 106.46 | 105.25 | 106.39 | 172,228 | +0.47(+0.44%) |
Sep 26, 2017 | 105.41 | 106.05 | 105.05 | 105.92 | 194,236 | +3.03(+2.94%) |
Sep 25, 2017 | 102.48 | 103.32 | 102.16 | 102.89 | 125,897 | +0.38(+0.37%) |
Sep 22, 2017 | 102.40 | 102.92 | 102.13 | 102.51 | 167,597 | -1.22(-1.18%) |
Sep 21, 2017 | 102.73 | 103.85 | 102.73 | 103.74 | 159,479 | +1.02(+0.99%) |
Sep 20, 2017 | 102.53 | 103.23 | 102.01 | 102.72 | 265,529 | +0.19(+0.19%) |
Sep 19, 2017 | 102.35 | 102.60 | 101.93 | 102.53 | 140,009 | +0.21(+0.21%) |
Sep 18, 2017 | 102.07 | 102.40 | 101.81 | 102.32 | 111,521 | +0.31(+0.30%) |
Sep 15, 2017 | 101.63 | 102.02 | 101.61 | 102.01 | 173,771 | +1.84(+1.83%) |
Sep 14, 2017 | 99.91 | 100.42 | 99.41 | 100.17 | 297,128 | +0.24(+0.24%) |
Sep 13, 2017 | 99.30 | 100.11 | 99.04 | 99.93 | 249,378 | +0.20(+0.20%) |
Sep 12, 2017 | 98.92 | 99.83 | 98.78 | 99.73 | 207,019 | -0.77(-0.77%) |
Sep 11, 2017 | 98.98 | 100.75 | 98.98 | 100.50 | 183,520 | +1.02(+1.03%) |
Sep 08, 2017 | 100.05 | 100.33 | 99.45 | 99.48 | 256,180 | -1.04(-1.03%) |
Sep 07, 2017 | 100.11 | 100.65 | 99.71 | 100.52 | 228,084 | -0.34(-0.34%) |
Sep 06, 2017 | 100.33 | 101.09 | 99.96 | 100.86 | 278,228 | +0.55(+0.55%) |
Sep 05, 2017 | 99.97 | 101.30 | 99.87 | 100.31 | 287,480 | +0.34(+0.34%) |
Sep 01, 2017 | 99.25 | 100.22 | 99.05 | 99.96 | 194,708 | +0.21(+0.21%) |
Aug 31, 2017 | 98.60 | 99.90 | 98.54 | 99.75 | 169,277 | +0.67(+0.68%) |
Aug 30, 2017 | 98.85 | 99.15 | 98.48 | 99.08 | 96,888 | +0.43(+0.44%) |
Aug 29, 2017 | 97.26 | 98.87 | 97.18 | 98.64 | 206,148 | -0.52(-0.52%) |
Aug 28, 2017 | 99.28 | 99.56 | 99.00 | 99.16 | 220,307 | -0.32(-0.32%) |
Aug 25, 2017 | 98.72 | 99.79 | 98.72 | 99.48 | 174,679 | +0.45(+0.46%) |
Aug 24, 2017 | 97.37 | 99.12 | 97.04 | 99.03 | 378,195 | +3.91(+4.12%) |
Aug 23, 2017 | 94.88 | 95.52 | 94.52 | 95.11 | 94,173 | +0.07(+0.07%) |
Aug 22, 2017 | 95.15 | 95.38 | 94.76 | 95.05 | 117,419 | +0.87(+0.92%) |
Aug 21, 2017 | 93.95 | 94.70 | 93.80 | 94.18 | 204,152 | +2.88(+3.16%) |
Aug 18, 2017 | 90.92 | 91.63 | 90.52 | 91.30 | 87,064 | +0.75(+0.82%) |
Aug 17, 2017 | 90.51 | 91.13 | 90.49 | 90.55 | 184,236 | +0.54(+0.60%) |
Aug 16, 2017 | 90.67 | 90.67 | 89.94 | 90.01 | 77,385 | -0.27(-0.30%) |
Aug 15, 2017 | 90.23 | 90.35 | 89.64 | 90.28 | 92,074 | -0.53(-0.58%) |
Aug 14, 2017 | 91.99 | 92.00 | 90.78 | 90.81 | 62,507 | -1.13(-1.23%) |
Aug 11, 2017 | 91.77 | 92.07 | 91.56 | 91.94 | 67,891 | +1.18(+1.30%) |
Aug 10, 2017 | 92.18 | 92.50 | 90.72 | 90.76 | 89,238 | -1.85(-2.00%) |
Aug 09, 2017 | 92.63 | 92.64 | 91.60 | 92.61 | 75,422 | -0.47(-0.50%) |
Aug 08, 2017 | 92.35 | 93.37 | 92.35 | 93.08 | 136,263 | +1.72(+1.89%) |
Aug 07, 2017 | 91.30 | 91.56 | 91.08 | 91.36 | 77,393 | -0.42(-0.46%) |
Aug 04, 2017 | 91.63 | 92.00 | 91.12 | 91.77 | 57,650 | -0.04(-0.04%) |
Aug 03, 2017 | 92.18 | 92.61 | 91.66 | 91.81 | 86,114 | -0.44(-0.48%) |
Aug 02, 2017 | 91.87 | 92.55 | 91.32 | 92.26 | 125,997 | +0.23(+0.25%) |
Aug 01, 2017 | 92.50 | 92.64 | 92.00 | 92.03 | 114,454 | -0.25(-0.28%) |
Jul 31, 2017 | 92.16 | 92.40 | 91.64 | 92.28 | 90,257 | -0.13(-0.14%) |
Jul 28, 2017 | 91.90 | 92.44 | 91.65 | 92.41 | 67,017 | +0.38(+0.41%) |
Jul 27, 2017 | 92.73 | 92.78 | 91.13 | 92.04 | 114,451 | -0.63(-0.68%) |
Jul 26, 2017 | 91.68 | 92.99 | 91.61 | 92.67 | 153,861 | +1.81(+1.99%) |
Jul 25, 2017 | 91.15 | 91.27 | 90.68 | 90.86 | 112,306 | +0.21(+0.24%) |
Jul 24, 2017 | 91.12 | 91.12 | 90.21 | 90.65 | 73,614 | -0.34(-0.37%) |
Jul 21, 2017 | 91.26 | 91.49 | 90.68 | 90.99 | 93,811 | -0.60(-0.65%) |
Jul 20, 2017 | 92.47 | 92.48 | 91.45 | 91.58 | 96,346 | -0.89(-0.97%) |
Jul 19, 2017 | 92.05 | 92.67 | 91.74 | 92.48 | 142,970 | +0.83(+0.90%) |
Jul 18, 2017 | 91.65 | 91.87 | 91.37 | 91.65 | 90,117 | -0.01(-0.01%) |
Jul 17, 2017 | 91.77 | 92.00 | 91.49 | 91.66 | 95,580 | -0.62(-0.68%) |
Jul 14, 2017 | 91.68 | 92.55 | 91.26 | 92.28 | 94,114 | +0.60(+0.65%) |
Jul 13, 2017 | 91.26 | 91.84 | 91.13 | 91.68 | 66,412 | +0.34(+0.38%) |
Jul 12, 2017 | 90.99 | 91.75 | 90.74 | 91.34 | 208,977 | +0.89(+0.99%) |
Jul 11, 2017 | 89.85 | 90.64 | 89.25 | 90.44 | 87,660 | +0.82(+0.92%) |
Jul 10, 2017 | 89.59 | 90.07 | 89.17 | 89.62 | 78,449 | +0.11(+0.12%) |
Jul 07, 2017 | 89.87 | 90.33 | 88.96 | 89.52 | 167,715 | -0.60(-0.66%) |
Jul 06, 2017 | 90.77 | 90.99 | 90.11 | 90.12 | 197,509 | -0.68(-0.75%) |
Jul 05, 2017 | 91.07 | 91.22 | 90.14 | 90.80 | 178,953 | +0.81(+0.90%) |