Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 95.17 | 95.72 | 95.07 | 95.35 | 1,405,871 | +0.26(+0.28%) |
Sep 28, 2017 | 95.19 | 95.52 | 94.24 | 95.09 | 2,223,844 | -0.54(-0.57%) |
Sep 27, 2017 | 94.66 | 95.89 | 94.32 | 95.63 | 4,412,511 | +1.19(+1.27%) |
Sep 26, 2017 | 95.21 | 95.53 | 94.40 | 94.44 | 1,765,781 | -0.48(-0.51%) |
Sep 25, 2017 | 94.12 | 94.99 | 93.70 | 94.92 | 5,812,038 | +0.58(+0.61%) |
Sep 22, 2017 | 92.83 | 94.68 | 92.71 | 94.34 | 2,068,695 | +1.19(+1.28%) |
Sep 21, 2017 | 93.40 | 93.65 | 93.08 | 93.15 | 1,731,275 | -0.03(-0.04%) |
Sep 20, 2017 | 93.88 | 94.15 | 92.74 | 93.18 | 2,833,930 | -0.57(-0.60%) |
Sep 19, 2017 | 93.29 | 93.95 | 93.07 | 93.75 | 2,063,184 | +0.81(+0.87%) |
Sep 18, 2017 | 93.18 | 93.29 | 92.68 | 92.94 | 4,060,477 | -0.20(-0.22%) |
Sep 15, 2017 | 93.23 | 94.02 | 92.68 | 93.14 | 3,573,237 | -0.01(-0.01%) |
Sep 14, 2017 | 93.02 | 93.53 | 92.75 | 93.15 | 2,206,378 | -0.36(-0.38%) |
Sep 13, 2017 | 94.10 | 94.18 | 93.47 | 93.50 | 2,184,655 | -0.63(-0.67%) |
Sep 12, 2017 | 93.37 | 94.80 | 92.80 | 94.13 | 3,526,894 | +0.37(+0.39%) |
Sep 11, 2017 | 94.93 | 95.07 | 93.20 | 93.77 | 6,505,739 | -0.79(-0.84%) |
Sep 08, 2017 | 94.56 | 95.46 | 94.12 | 94.56 | 3,582,682 | -0.44(-0.47%) |
Sep 07, 2017 | 94.56 | 95.50 | 94.31 | 95.00 | 4,494,767 | +1.26(+1.34%) |
Sep 06, 2017 | 92.88 | 94.68 | 92.51 | 93.75 | 5,963,434 | +1.41(+1.52%) |
Sep 05, 2017 | 92.53 | 93.32 | 91.92 | 92.34 | 6,207,280 | -0.80(-0.86%) |
Sep 01, 2017 | 92.43 | 93.34 | 92.28 | 93.14 | 2,530,163 | +0.76(+0.83%) |
Aug 31, 2017 | 92.39 | 92.67 | 91.94 | 92.38 | 2,420,731 | +0.47(+0.51%) |
Aug 30, 2017 | 91.35 | 92.23 | 90.81 | 91.91 | 10,178,179 | +0.70(+0.77%) |
Aug 29, 2017 | 90.23 | 91.40 | 90.03 | 91.21 | 2,943,536 | +0.31(+0.34%) |
Aug 28, 2017 | 91.00 | 91.31 | 90.69 | 90.89 | 1,909,015 | +0.15(+0.16%) |
Aug 25, 2017 | 90.99 | 91.48 | 90.63 | 90.75 | 3,974,807 | +0.00(+0.00%) |
Aug 24, 2017 | 89.89 | 91.28 | 89.68 | 90.75 | 3,505,358 | +0.98(+1.09%) |
Aug 23, 2017 | 89.74 | 90.17 | 89.20 | 89.77 | 15,205,459 | -0.23(-0.25%) |
Aug 22, 2017 | 90.99 | 91.19 | 89.68 | 89.99 | 3,428,812 | +0.72(+0.81%) |
Aug 21, 2017 | 90.69 | 90.96 | 89.23 | 89.27 | 4,975,777 | -1.32(-1.46%) |
Aug 18, 2017 | 90.41 | 91.07 | 89.74 | 90.59 | 6,109,589 | -0.23(-0.26%) |
Aug 17, 2017 | 96.04 | 96.26 | 90.77 | 90.82 | 14,958,697 | -5.57(-5.78%) |
Aug 16, 2017 | 97.02 | 97.08 | 95.92 | 96.39 | 2,903,335 | -0.42(-0.43%) |
Aug 15, 2017 | 95.46 | 96.98 | 94.95 | 96.81 | 6,680,429 | +1.64(+1.72%) |
Aug 14, 2017 | 94.87 | 95.38 | 94.49 | 95.17 | 12,415,077 | +0.76(+0.81%) |
Aug 11, 2017 | 94.37 | 95.16 | 93.96 | 94.41 | 5,346,895 | -0.08(-0.08%) |
Aug 10, 2017 | 94.40 | 95.30 | 93.62 | 94.49 | 5,625,706 | -0.66(-0.69%) |
Aug 09, 2017 | 94.43 | 95.53 | 93.76 | 95.15 | 9,669,617 | +1.00(+1.06%) |
Aug 08, 2017 | 97.35 | 97.66 | 93.77 | 94.15 | 11,192,660 | -3.18(-3.26%) |
Aug 07, 2017 | 96.74 | 98.91 | 96.53 | 97.32 | 4,624,959 | +0.68(+0.70%) |
Aug 04, 2017 | 98.48 | 98.84 | 95.53 | 96.65 | 9,346,550 | -0.33(-0.34%) |
Aug 03, 2017 | 98.64 | 98.78 | 96.31 | 96.98 | 10,376,907 | -3.02(-3.02%) |
Aug 02, 2017 | 100.34 | 101.03 | 99.02 | 100.00 | 11,494,564 | -1.33(-1.31%) |
Aug 01, 2017 | 103.07 | 103.58 | 100.93 | 101.32 | 6,468,475 | -1.85(-1.79%) |
Jul 31, 2017 | 102.38 | 105.65 | 102.27 | 103.17 | 9,434,769 | +1.33(+1.30%) |
Jul 28, 2017 | 100.00 | 102.09 | 99.77 | 101.84 | 9,082,545 | +1.52(+1.51%) |
Jul 27, 2017 | 89.80 | 104.12 | 89.80 | 100.33 | 34,389,380 | +8.37(+9.11%) |
Jul 26, 2017 | 89.85 | 92.02 | 89.39 | 91.95 | 6,475,305 | +2.43(+2.71%) |
Jul 25, 2017 | 89.97 | 90.28 | 89.12 | 89.52 | 3,724,225 | -0.31(-0.35%) |
Jul 24, 2017 | 90.53 | 90.62 | 88.90 | 89.84 | 6,226,311 | -0.90(-0.99%) |
Jul 21, 2017 | 89.09 | 91.05 | 89.09 | 90.74 | 4,290,086 | +1.08(+1.20%) |
Jul 20, 2017 | 89.77 | 89.25 | 89.66 | 3,585,513 | +0.51(+0.57%) | |
Jul 19, 2017 | 88.07 | 89.43 | 87.81 | 89.15 | 4,239,560 | +1.25(+1.43%) |
Jul 18, 2017 | 87.58 | 87.96 | 87.21 | 87.90 | 2,740,389 | -0.34(-0.39%) |
Jul 17, 2017 | 87.96 | 88.33 | 87.82 | 88.24 | 3,629,906 | +0.30(+0.35%) |
Jul 14, 2017 | 88.41 | 87.84 | 87.94 | 3,270,243 | -0.24(-0.28%) | |
Jul 13, 2017 | 88.92 | 89.09 | 88.00 | 88.18 | 5,428,751 | -0.75(-0.85%) |
Jul 12, 2017 | 89.19 | 89.77 | 88.79 | 88.93 | 3,557,049 | +0.57(+0.65%) |
Jul 11, 2017 | 89.57 | 89.89 | 87.76 | 88.36 | 5,863,888 | -1.58(-1.76%) |
Jul 10, 2017 | 91.10 | 91.42 | 89.92 | 89.94 | 6,250,321 | -1.28(-1.41%) |
Jul 07, 2017 | 90.02 | 91.46 | 89.73 | 91.22 | 3,197,320 | +1.47(+1.64%) |
Jul 06, 2017 | 90.03 | 90.03 | 89.19 | 89.75 | 3,140,370 | -0.55(-0.61%) |
Jul 05, 2017 | 89.20 | 90.34 | 88.40 | 90.30 | 3,269,432 | +1.43(+1.61%) |