Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 105.89 | 106.20 | 105.35 | 105.75 | 1,374,505 | -0.14(-0.13%) |
Sep 28, 2017 | 104.86 | 106.01 | 104.38 | 105.89 | 1,569,103 | +1.04(+0.99%) |
Sep 27, 2017 | 105.20 | 104.85 | 1,566,906 | +1.12(+1.08%) | ||
Sep 26, 2017 | 104.60 | 104.73 | 103.52 | 103.73 | 1,190,121 | -0.94(-0.90%) |
Sep 25, 2017 | 104.66 | 104.93 | 103.34 | 104.67 | 944,231 | +0.10(+0.10%) |
Sep 22, 2017 | 103.60 | 104.72 | 103.55 | 104.57 | 988,835 | +0.29(+0.28%) |
Sep 21, 2017 | 103.99 | 104.56 | 103.70 | 104.28 | 983,649 | +0.00(+0.00%) |
Sep 20, 2017 | 102.88 | 104.62 | 102.85 | 104.28 | 1,851,800 | +1.55(+1.51%) |
Sep 19, 2017 | 102.50 | 103.58 | 102.31 | 102.73 | 2,098,744 | +0.40(+0.39%) |
Sep 18, 2017 | 101.99 | 102.84 | 101.60 | 102.33 | 1,918,242 | +0.01(+0.01%) |
Sep 15, 2017 | 102.86 | 103.14 | 102.04 | 102.33 | 2,143,512 | -0.65(-0.63%) |
Sep 14, 2017 | 102.24 | 103.01 | 101.96 | 102.97 | 2,042,569 | +0.97(+0.95%) |
Sep 13, 2017 | 101.39 | 102.01 | 101.09 | 102.00 | 1,329,772 | +0.63(+0.62%) |
Sep 12, 2017 | 100.53 | 101.44 | 100.24 | 101.37 | 1,020,404 | +0.98(+0.98%) |
Sep 11, 2017 | 100.63 | 101.12 | 100.16 | 100.38 | 1,355,699 | +0.59(+0.59%) |
Sep 08, 2017 | 98.09 | 100.61 | 97.83 | 99.79 | 1,327,787 | +1.79(+1.83%) |
Sep 07, 2017 | 99.78 | 100.24 | 97.36 | 98.00 | 1,452,110 | -1.57(-1.58%) |
Sep 06, 2017 | 97.57 | 100.26 | 97.29 | 99.57 | 2,433,549 | +2.30(+2.36%) |
Sep 05, 2017 | 97.89 | 96.54 | 97.28 | 1,987,024 | -0.61(-0.63%) | |
Sep 01, 2017 | 97.41 | 98.14 | 97.38 | 97.89 | 1,087,149 | +0.35(+0.36%) |
Aug 31, 2017 | 98.17 | 98.17 | 97.50 | 97.54 | 1,334,510 | -0.20(-0.21%) |
Aug 30, 2017 | 98.02 | 98.47 | 97.65 | 97.74 | 1,550,641 | -0.25(-0.25%) |
Aug 29, 2017 | 97.90 | 98.16 | 97.39 | 97.99 | 1,232,817 | -0.43(-0.43%) |
Aug 28, 2017 | 98.96 | 99.07 | 98.09 | 98.42 | 863,812 | -0.13(-0.13%) |
Aug 25, 2017 | 97.92 | 99.02 | 97.74 | 98.55 | 2,036,276 | +0.91(+0.94%) |
Aug 24, 2017 | 97.75 | 98.18 | 97.43 | 97.64 | 1,710,793 | -0.02(-0.02%) |
Aug 23, 2017 | 97.66 | 98.13 | 97.28 | 97.66 | 1,933,997 | -0.33(-0.33%) |
Aug 22, 2017 | 97.37 | 98.24 | 97.01 | 97.98 | 1,467,078 | +0.85(+0.87%) |
Aug 21, 2017 | 97.19 | 97.44 | 96.05 | 97.14 | 940,045 | -0.09(-0.09%) |
Aug 18, 2017 | 96.86 | 97.84 | 96.69 | 97.22 | 1,351,976 | +0.02(+0.02%) |
Aug 17, 2017 | 98.03 | 98.33 | 97.11 | 97.20 | 1,300,983 | -0.67(-0.68%) |
Aug 16, 2017 | 97.96 | 98.74 | 97.74 | 97.87 | 1,154,409 | +0.23(+0.24%) |
Aug 15, 2017 | 97.08 | 98.03 | 96.71 | 97.64 | 1,351,141 | +0.96(+0.99%) |
Aug 14, 2017 | 96.15 | 96.91 | 95.93 | 96.67 | 936,631 | +1.10(+1.15%) |
Aug 11, 2017 | 96.91 | 96.92 | 95.41 | 95.57 | 839,354 | -0.72(-0.75%) |
Aug 10, 2017 | 97.47 | 97.47 | 96.20 | 96.29 | 1,387,369 | -1.55(-1.58%) |
Aug 09, 2017 | 96.39 | 98.03 | 96.15 | 97.84 | 1,826,893 | +1.11(+1.15%) |
Aug 08, 2017 | 96.75 | 97.33 | 96.51 | 96.74 | 1,001,174 | -0.16(-0.17%) |
Aug 07, 2017 | 97.82 | 98.31 | 96.86 | 96.90 | 1,262,843 | -0.67(-0.68%) |
Aug 04, 2017 | 97.74 | 96.70 | 97.57 | 1,577,097 | +0.65(+0.67%) | |
Aug 03, 2017 | 96.41 | 97.06 | 96.15 | 96.91 | 1,754,680 | +0.64(+0.67%) |
Aug 02, 2017 | 95.59 | 96.33 | 95.52 | 96.27 | 1,717,109 | +0.29(+0.30%) |
Aug 01, 2017 | 95.88 | 96.19 | 93.32 | 95.98 | 2,453,606 | +0.91(+0.95%) |
Jul 31, 2017 | 94.43 | 95.47 | 94.11 | 95.08 | 2,109,999 | +1.04(+1.10%) |
Jul 28, 2017 | 94.01 | 94.43 | 93.45 | 94.04 | 1,807,663 | -0.06(-0.07%) |
Jul 27, 2017 | 94.47 | 94.83 | 93.45 | 94.10 | 1,740,559 | -0.36(-0.39%) |
Jul 26, 2017 | 94.40 | 95.47 | 94.15 | 94.46 | 1,732,152 | -0.05(-0.05%) |
Jul 25, 2017 | 94.08 | 94.79 | 93.61 | 94.51 | 1,701,297 | +1.14(+1.22%) |
Jul 24, 2017 | 93.74 | 93.91 | 93.15 | 93.37 | 1,474,126 | -0.45(-0.48%) |
Jul 21, 2017 | 93.43 | 94.88 | 93.43 | 93.82 | 2,126,617 | +0.34(+0.37%) |
Jul 20, 2017 | 93.18 | 93.67 | 92.52 | 93.48 | 1,668,966 | +0.30(+0.32%) |
Jul 19, 2017 | 93.65 | 93.80 | 92.94 | 93.18 | 2,102,862 | -0.30(-0.32%) |
Jul 18, 2017 | 93.10 | 93.72 | 92.71 | 93.48 | 1,180,364 | -0.06(-0.07%) |
Jul 17, 2017 | 93.43 | 94.15 | 93.35 | 93.54 | 2,738,636 | +0.05(+0.06%) |
Jul 14, 2017 | 95.15 | 95.15 | 93.05 | 93.49 | 3,301,839 | -2.19(-2.29%) |
Jul 13, 2017 | 95.74 | 96.15 | 95.59 | 95.67 | 2,025,232 | +0.00(+0.00%) |
Jul 12, 2017 | 96.03 | 96.29 | 95.44 | 95.67 | 1,577,713 | +0.18(+0.19%) |
Jul 11, 2017 | 96.23 | 96.67 | 95.35 | 95.50 | 1,214,278 | -0.74(-0.77%) |
Jul 10, 2017 | 96.53 | 97.02 | 96.19 | 96.23 | 1,236,640 | -0.56(-0.58%) |
Jul 07, 2017 | 96.45 | 97.09 | 95.29 | 96.79 | 1,483,901 | +0.88(+0.92%) |
Jul 06, 2017 | 97.66 | 98.14 | 95.89 | 95.91 | 1,840,079 | -1.75(-1.79%) |
Jul 05, 2017 | 97.85 | 98.15 | 96.98 | 97.66 | 1,322,699 | -0.27(-0.28%) |