Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 103.86 | 104.72 | 103.51 | 104.11 | 811,558 | +0.30(+0.29%) |
Sep 28, 2017 | 103.06 | 104.20 | 103.03 | 103.81 | 621,950 | +0.60(+0.58%) |
Sep 27, 2017 | 103.57 | 103.21 | 893,322 | +1.92(+1.90%) | ||
Sep 26, 2017 | 102.83 | 103.21 | 101.24 | 101.29 | 874,974 | -1.55(-1.51%) |
Sep 25, 2017 | 103.23 | 103.49 | 102.12 | 102.83 | 811,513 | -0.28(-0.27%) |
Sep 22, 2017 | 102.73 | 103.23 | 102.35 | 103.11 | 758,580 | +0.33(+0.32%) |
Sep 21, 2017 | 103.11 | 103.48 | 102.11 | 102.79 | 1,006,530 | -0.14(-0.13%) |
Sep 20, 2017 | 102.20 | 103.56 | 101.98 | 102.92 | 950,718 | +0.94(+0.92%) |
Sep 19, 2017 | 102.09 | 102.79 | 101.82 | 101.98 | 1,565,366 | -0.06(-0.06%) |
Sep 18, 2017 | 101.23 | 102.35 | 101.23 | 102.04 | 1,630,634 | +0.79(+0.78%) |
Sep 15, 2017 | 102.39 | 102.93 | 101.22 | 101.25 | 6,431,636 | -1.14(-1.11%) |
Sep 14, 2017 | 101.57 | 103.05 | 101.57 | 102.39 | 2,032,727 | +0.46(+0.46%) |
Sep 13, 2017 | 101.31 | 102.15 | 100.62 | 101.92 | 1,755,617 | +0.62(+0.61%) |
Sep 12, 2017 | 101.31 | 102.04 | 100.87 | 101.31 | 1,170,645 | +0.34(+0.34%) |
Sep 11, 2017 | 101.92 | 102.43 | 100.46 | 100.97 | 1,340,481 | -0.35(-0.34%) |
Sep 08, 2017 | 100.37 | 102.45 | 100.31 | 101.31 | 1,164,197 | +1.02(+1.02%) |
Sep 07, 2017 | 100.61 | 100.91 | 99.82 | 100.29 | 999,621 | -0.05(-0.05%) |
Sep 06, 2017 | 99.22 | 100.70 | 99.11 | 100.34 | 1,401,715 | +1.48(+1.50%) |
Sep 05, 2017 | 97.24 | 98.97 | 97.24 | 98.86 | 1,657,378 | +1.22(+1.25%) |
Sep 01, 2017 | 97.32 | 97.85 | 97.23 | 97.64 | 671,320 | +0.05(+0.05%) |
Aug 31, 2017 | 97.35 | 98.04 | 97.05 | 97.59 | 1,020,769 | +0.60(+0.62%) |
Aug 30, 2017 | 97.13 | 97.27 | 96.38 | 96.99 | 753,038 | +0.19(+0.20%) |
Aug 29, 2017 | 96.47 | 96.84 | 96.14 | 96.80 | 657,293 | +0.18(+0.19%) |
Aug 28, 2017 | 96.47 | 96.89 | 95.67 | 96.61 | 747,184 | +0.37(+0.38%) |
Aug 25, 2017 | 95.41 | 96.46 | 95.07 | 96.25 | 816,351 | +1.26(+1.33%) |
Aug 24, 2017 | 95.51 | 95.54 | 94.72 | 94.98 | 765,571 | +0.06(+0.06%) |
Aug 23, 2017 | 95.32 | 95.89 | 94.90 | 94.93 | 896,653 | -0.69(-0.72%) |
Aug 22, 2017 | 93.77 | 95.74 | 93.61 | 95.61 | 1,086,781 | +1.95(+2.08%) |
Aug 21, 2017 | 92.81 | 93.95 | 92.33 | 93.66 | 958,592 | +0.76(+0.82%) |
Aug 18, 2017 | 93.51 | 93.88 | 92.84 | 92.90 | 1,286,269 | -0.86(-0.92%) |
Aug 17, 2017 | 94.42 | 94.58 | 93.70 | 93.76 | 826,494 | -0.62(-0.65%) |
Aug 16, 2017 | 94.34 | 95.07 | 94.06 | 94.38 | 691,860 | +0.28(+0.30%) |
Aug 15, 2017 | 93.85 | 94.60 | 93.44 | 94.10 | 1,067,018 | +0.45(+0.48%) |
Aug 14, 2017 | 93.06 | 94.56 | 92.84 | 93.64 | 942,851 | +0.81(+0.87%) |
Aug 11, 2017 | 93.56 | 93.84 | 92.43 | 92.83 | 559,798 | -0.42(-0.46%) |
Aug 10, 2017 | 93.24 | 93.81 | 92.95 | 93.26 | 836,281 | -0.13(-0.13%) |
Aug 09, 2017 | 92.14 | 93.53 | 91.56 | 93.38 | 786,865 | +1.29(+1.40%) |
Aug 08, 2017 | 90.94 | 92.19 | 90.70 | 92.09 | 903,018 | +0.79(+0.87%) |
Aug 07, 2017 | 90.30 | 91.98 | 89.10 | 91.30 | 1,193,877 | +1.10(+1.22%) |
Aug 04, 2017 | 92.39 | 92.45 | 88.95 | 90.20 | 1,273,824 | -1.44(-1.57%) |
Aug 03, 2017 | 91.44 | 91.89 | 91.02 | 91.64 | 781,489 | +0.19(+0.21%) |
Aug 02, 2017 | 91.58 | 91.85 | 90.73 | 91.44 | 718,719 | -0.41(-0.44%) |
Aug 01, 2017 | 91.46 | 91.89 | 90.81 | 91.85 | 870,083 | +0.66(+0.72%) |
Jul 31, 2017 | 90.47 | 91.36 | 90.20 | 91.19 | 840,927 | +1.00(+1.11%) |
Jul 28, 2017 | 89.93 | 90.83 | 89.83 | 90.19 | 571,315 | +0.19(+0.21%) |
Jul 27, 2017 | 90.72 | 90.78 | 89.40 | 90.00 | 664,413 | -0.72(-0.80%) |
Jul 26, 2017 | 90.30 | 91.25 | 90.09 | 90.72 | 865,218 | +0.62(+0.69%) |
Jul 25, 2017 | 90.96 | 90.99 | 90.02 | 90.10 | 775,676 | -0.43(-0.48%) |
Jul 24, 2017 | 90.50 | 91.15 | 90.45 | 90.54 | 738,012 | -0.09(-0.10%) |
Jul 21, 2017 | 89.98 | 91.04 | 89.98 | 90.62 | 821,699 | +0.76(+0.85%) |
Jul 20, 2017 | 89.96 | 89.31 | 89.86 | 522,017 | +0.23(+0.26%) | |
Jul 19, 2017 | 89.85 | 90.06 | 89.11 | 89.63 | 549,050 | -0.20(-0.23%) |
Jul 18, 2017 | 88.69 | 89.89 | 88.58 | 89.83 | 747,267 | +1.06(+1.20%) |
Jul 17, 2017 | 88.74 | 89.27 | 88.71 | 88.77 | 694,437 | +0.04(+0.04%) |
Jul 14, 2017 | 89.15 | 89.22 | 88.59 | 88.73 | 491,352 | -0.54(-0.61%) |
Jul 13, 2017 | 89.09 | 89.41 | 87.90 | 89.27 | 736,622 | +0.58(+0.65%) |
Jul 12, 2017 | 89.25 | 89.44 | 88.41 | 88.69 | 830,476 | -0.82(-0.92%) |
Jul 11, 2017 | 89.31 | 89.76 | 88.80 | 89.51 | 641,354 | +0.10(+0.11%) |
Jul 10, 2017 | 89.73 | 89.91 | 89.35 | 89.42 | 778,581 | -0.28(-0.31%) |
Jul 07, 2017 | 89.06 | 90.00 | 88.17 | 89.70 | 1,083,010 | +0.77(+0.87%) |
Jul 06, 2017 | 89.68 | 90.11 | 88.88 | 88.93 | 952,834 | -0.82(-0.91%) |
Jul 05, 2017 | 88.96 | 90.25 | 88.91 | 89.75 | 1,443,002 | +1.08(+1.22%) |