Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 97.35 | 98.20 | 96.55 | 96.90 | 118,301 | -0.40(-0.41%) |
Sep 28, 2017 | 96.25 | 97.30 | 95.80 | 97.30 | 79,992 | +1.00(+1.04%) |
Sep 27, 2017 | 95.65 | 96.50 | 94.45 | 96.30 | 115,360 | +1.10(+1.16%) |
Sep 26, 2017 | 94.35 | 95.60 | 94.35 | 95.20 | 65,213 | +0.95(+1.01%) |
Sep 25, 2017 | 93.60 | 94.50 | 93.60 | 94.25 | 55,362 | +0.30(+0.32%) |
Sep 22, 2017 | 93.50 | 94.55 | 93.50 | 93.95 | 70,319 | +0.40(+0.43%) |
Sep 21, 2017 | 93.55 | 94.20 | 93.00 | 93.55 | 54,702 | +0.05(+0.05%) |
Sep 20, 2017 | 94.15 | 94.25 | 91.11 | 93.50 | 216,800 | -0.50(-0.53%) |
Sep 19, 2017 | 95.75 | 95.98 | 93.75 | 94.00 | 123,391 | -1.55(-1.62%) |
Sep 18, 2017 | 95.10 | 95.75 | 94.70 | 95.55 | 92,160 | +0.45(+0.47%) |
Sep 15, 2017 | 95.05 | 95.80 | 94.40 | 95.10 | 225,238 | +0.30(+0.32%) |
Sep 14, 2017 | 95.30 | 95.30 | 94.10 | 94.80 | 88,189 | -0.75(-0.78%) |
Sep 13, 2017 | 96.20 | 96.45 | 95.35 | 95.55 | 112,415 | -0.55(-0.57%) |
Sep 12, 2017 | 94.30 | 96.25 | 93.75 | 96.10 | 124,669 | +2.45(+2.62%) |
Sep 11, 2017 | 93.05 | 94.55 | 92.75 | 93.65 | 120,963 | +1.45(+1.57%) |
Sep 08, 2017 | 91.40 | 92.55 | 90.95 | 92.20 | 109,687 | +0.50(+0.55%) |
Sep 07, 2017 | 91.05 | 92.40 | 90.10 | 91.70 | 186,149 | +1.05(+1.16%) |
Sep 06, 2017 | 90.70 | 90.75 | 88.75 | 90.65 | 190,970 | +0.10(+0.11%) |
Sep 05, 2017 | 91.05 | 91.70 | 89.40 | 90.55 | 141,442 | -0.25(-0.28%) |
Sep 01, 2017 | 90.70 | 91.25 | 90.05 | 90.80 | 106,379 | +0.50(+0.55%) |
Aug 31, 2017 | 89.05 | 90.45 | 89.05 | 90.30 | 156,186 | +1.25(+1.40%) |
Aug 30, 2017 | 88.55 | 89.30 | 87.45 | 89.05 | 258,476 | +0.45(+0.51%) |
Aug 29, 2017 | 95.00 | 95.35 | 88.15 | 88.60 | 544,388 | -8.25(-8.52%) |
Aug 28, 2017 | 97.45 | 97.90 | 95.85 | 96.85 | 109,466 | -0.30(-0.31%) |
Aug 25, 2017 | 97.45 | 97.90 | 96.80 | 97.15 | 109,325 | -0.45(-0.46%) |
Aug 24, 2017 | 98.75 | 99.10 | 97.40 | 97.60 | 91,402 | -0.60(-0.61%) |
Aug 23, 2017 | 99.75 | 99.85 | 98.10 | 98.20 | 128,897 | -2.30(-2.29%) |
Aug 22, 2017 | 99.85 | 100.80 | 99.15 | 100.50 | 75,907 | +1.05(+1.06%) |
Aug 21, 2017 | 99.65 | 100.30 | 99.30 | 99.45 | 116,688 | -0.35(-0.35%) |
Aug 18, 2017 | 99.30 | 100.05 | 99.10 | 99.80 | 145,135 | -0.05(-0.05%) |
Aug 17, 2017 | 100.65 | 101.30 | 97.86 | 99.85 | 144,558 | -1.30(-1.29%) |
Aug 16, 2017 | 100.25 | 101.25 | 100.00 | 101.15 | 86,390 | +1.05(+1.05%) |
Aug 15, 2017 | 100.55 | 100.55 | 99.90 | 100.10 | 91,555 | -0.40(-0.40%) |
Aug 14, 2017 | 101.05 | 102.88 | 100.20 | 100.50 | 92,645 | +0.35(+0.35%) |
Aug 11, 2017 | 100.40 | 101.30 | 99.60 | 100.15 | 117,054 | +0.15(+0.15%) |
Aug 10, 2017 | 100.05 | 100.60 | 99.55 | 100.00 | 138,753 | -0.25(-0.25%) |
Aug 09, 2017 | 99.85 | 100.80 | 99.85 | 100.25 | 113,828 | -0.20(-0.20%) |
Aug 08, 2017 | 100.90 | 101.95 | 100.40 | 100.45 | 94,084 | -0.40(-0.40%) |
Aug 07, 2017 | 100.40 | 101.15 | 100.10 | 100.85 | 62,833 | +0.05(+0.05%) |
Aug 04, 2017 | 100.15 | 101.60 | 99.65 | 100.80 | 109,393 | +0.60(+0.60%) |
Aug 03, 2017 | 100.15 | 100.90 | 99.60 | 100.20 | 92,812 | +0.05(+0.05%) |
Aug 02, 2017 | 100.80 | 101.20 | 100.00 | 100.15 | 123,630 | -0.50(-0.50%) |
Aug 01, 2017 | 101.00 | 101.00 | 98.91 | 100.65 | 151,448 | -0.10(-0.10%) |
Jul 31, 2017 | 99.95 | 100.95 | 99.60 | 100.75 | 145,620 | +0.85(+0.85%) |
Jul 28, 2017 | 99.50 | 100.65 | 97.10 | 99.90 | 132,609 | -0.30(-0.30%) |
Jul 27, 2017 | 99.70 | 100.30 | 99.10 | 100.20 | 195,979 | +0.75(+0.75%) |
Jul 26, 2017 | 99.75 | 100.35 | 99.03 | 99.45 | 224,087 | -0.10(-0.10%) |
Jul 25, 2017 | 98.50 | 100.16 | 98.05 | 99.55 | 203,961 | +1.30(+1.32%) |
Jul 24, 2017 | 98.65 | 98.65 | 96.81 | 98.25 | 197,393 | -0.90(-0.91%) |
Jul 21, 2017 | 98.60 | 99.45 | 97.90 | 99.15 | 133,429 | +0.90(+0.92%) |
Jul 20, 2017 | 97.50 | 97.65 | 98.25 | 135,121 | +0.75(+0.77%) | |
Jul 19, 2017 | 95.95 | 98.00 | 95.90 | 97.50 | 212,790 | +2.10(+2.20%) |
Jul 18, 2017 | 94.25 | 95.85 | 93.95 | 95.40 | 182,392 | +1.05(+1.11%) |
Jul 17, 2017 | 93.50 | 94.95 | 93.00 | 94.35 | 151,890 | +1.15(+1.23%) |
Jul 14, 2017 | 91.80 | 93.65 | 90.05 | 93.20 | 127,360 | +1.25(+1.36%) |
Jul 13, 2017 | 91.35 | 92.15 | 91.10 | 91.95 | 125,818 | +0.95(+1.04%) |
Jul 12, 2017 | 89.65 | 91.20 | 89.45 | 91.00 | 146,362 | +1.75(+1.96%) |
Jul 11, 2017 | 94.90 | 95.38 | 88.75 | 89.25 | 251,205 | -5.35(-5.66%) |
Jul 10, 2017 | 98.00 | 98.00 | 94.10 | 94.60 | 242,413 | +0.35(+0.37%) |
Jul 07, 2017 | 92.10 | 94.45 | 91.12 | 94.25 | 187,585 | +2.20(+2.39%) |
Jul 06, 2017 | 91.05 | 92.60 | 90.05 | 92.05 | 132,556 | +0.35(+0.38%) |
Jul 05, 2017 | 93.65 | 94.95 | 91.70 | 91.70 | 112,943 | -2.05(-2.19%) |