Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.63 | 94.48 | 92.75 | 94.40 | 1,211,374 | +0.96(+1.03%) |
Sep 28, 2017 | 91.93 | 93.68 | 91.93 | 93.44 | 2,084,083 | +0.67(+0.72%) |
Sep 27, 2017 | 89.31 | 93.56 | 88.76 | 92.77 | 2,505,910 | +4.45(+5.04%) |
Sep 26, 2017 | 88.86 | 89.10 | 87.51 | 88.32 | 950,379 | +0.14(+0.16%) |
Sep 25, 2017 | 89.51 | 87.62 | 88.18 | 1,621,657 | -1.41(-1.57%) | |
Sep 22, 2017 | 88.50 | 89.97 | 88.50 | 89.58 | 1,356,894 | +0.95(+1.08%) |
Sep 21, 2017 | 88.84 | 89.06 | 87.78 | 88.63 | 1,609,212 | -0.12(-0.14%) |
Sep 20, 2017 | 91.04 | 91.22 | 87.80 | 88.76 | 1,972,545 | -2.09(-2.30%) |
Sep 19, 2017 | 91.70 | 89.54 | 90.85 | 2,029,441 | +0.98(+1.09%) | |
Sep 18, 2017 | 88.18 | 90.23 | 87.89 | 89.87 | 1,764,301 | +2.02(+2.30%) |
Sep 15, 2017 | 86.94 | 88.03 | 86.60 | 87.85 | 2,749,828 | +1.05(+1.21%) |
Sep 14, 2017 | 86.01 | 87.22 | 85.87 | 86.80 | 1,116,591 | +0.64(+0.74%) |
Sep 13, 2017 | 86.21 | 87.06 | 85.51 | 86.15 | 1,450,214 | -1.08(-1.24%) |
Sep 12, 2017 | 86.47 | 87.44 | 85.96 | 87.23 | 951,234 | +0.69(+0.80%) |
Sep 11, 2017 | 84.79 | 87.04 | 84.79 | 86.54 | 1,143,547 | +2.51(+2.99%) |
Sep 08, 2017 | 84.03 | 85.14 | 83.77 | 84.03 | 758,441 | -0.86(-1.02%) |
Sep 07, 2017 | 84.99 | 83.50 | 84.89 | 765,625 | +0.73(+0.87%) | |
Sep 06, 2017 | 83.47 | 84.20 | 82.66 | 84.16 | 1,075,230 | +0.75(+0.90%) |
Sep 05, 2017 | 83.66 | 84.28 | 82.40 | 83.41 | 955,534 | -0.37(-0.45%) |
Sep 01, 2017 | 83.80 | 84.04 | 82.90 | 83.79 | 616,696 | +0.35(+0.42%) |
Aug 31, 2017 | 83.67 | 83.87 | 82.90 | 83.44 | 1,166,565 | +0.14(+0.17%) |
Aug 30, 2017 | 82.08 | 83.36 | 82.08 | 83.30 | 604,302 | +1.02(+1.23%) |
Aug 29, 2017 | 80.86 | 82.37 | 80.41 | 82.28 | 520,556 | +0.76(+0.93%) |
Aug 28, 2017 | 80.69 | 81.54 | 80.69 | 81.52 | 1,102,165 | +0.94(+1.17%) |
Aug 25, 2017 | 80.78 | 81.43 | 80.22 | 80.58 | 532,375 | +0.16(+0.20%) |
Aug 24, 2017 | 81.67 | 81.81 | 80.02 | 80.42 | 1,051,231 | -1.02(-1.26%) |
Aug 23, 2017 | 81.23 | 81.77 | 80.79 | 81.44 | 655,281 | -0.22(-0.27%) |
Aug 22, 2017 | 80.10 | 82.00 | 79.68 | 81.67 | 987,777 | +2.40(+3.02%) |
Aug 21, 2017 | 80.09 | 80.34 | 78.76 | 79.27 | 1,088,399 | -1.11(-1.38%) |
Aug 18, 2017 | 80.23 | 81.03 | 79.54 | 80.38 | 1,266,043 | +0.44(+0.55%) |
Aug 17, 2017 | 81.49 | 81.73 | 79.93 | 79.95 | 1,039,326 | -1.88(-2.30%) |
Aug 16, 2017 | 81.05 | 82.21 | 80.53 | 81.83 | 864,010 | +0.77(+0.94%) |
Aug 15, 2017 | 81.43 | 81.49 | 80.60 | 81.06 | 1,262,051 | -0.43(-0.52%) |
Aug 14, 2017 | 81.46 | 82.58 | 81.04 | 81.49 | 1,357,575 | +1.03(+1.28%) |
Aug 11, 2017 | 78.46 | 80.69 | 78.46 | 80.45 | 1,200,962 | +2.48(+3.19%) |
Aug 10, 2017 | 80.31 | 80.58 | 77.80 | 77.97 | 1,317,515 | -2.95(-3.65%) |
Aug 09, 2017 | 79.69 | 81.25 | 79.16 | 80.92 | 1,050,531 | +0.71(+0.88%) |
Aug 08, 2017 | 81.38 | 81.50 | 79.95 | 80.22 | 1,491,258 | -1.18(-1.45%) |
Aug 07, 2017 | 78.76 | 82.00 | 78.76 | 81.39 | 2,272,276 | +2.81(+3.58%) |
Aug 04, 2017 | 78.75 | 79.52 | 78.20 | 78.58 | 1,281,149 | -0.11(-0.15%) |
Aug 03, 2017 | 79.50 | 79.90 | 78.27 | 78.70 | 1,836,998 | -0.93(-1.17%) |
Aug 02, 2017 | 82.43 | 82.53 | 79.54 | 79.62 | 1,751,878 | -2.32(-2.83%) |
Aug 01, 2017 | 82.14 | 82.14 | 81.30 | 81.94 | 1,986,941 | +0.00(+0.00%) |
Jul 31, 2017 | 83.67 | 83.82 | 81.82 | 81.94 | 1,391,767 | -1.57(-1.87%) |
Jul 28, 2017 | 86.46 | 86.60 | 83.33 | 83.51 | 2,107,881 | -4.89(-5.53%) |
Jul 27, 2017 | 89.25 | 89.42 | 87.13 | 88.40 | 1,671,088 | -0.82(-0.92%) |
Jul 26, 2017 | 87.13 | 89.24 | 87.13 | 89.22 | 966,261 | +1.54(+1.76%) |
Jul 25, 2017 | 88.44 | 88.77 | 87.50 | 87.68 | 1,253,635 | -0.96(-1.09%) |
Jul 24, 2017 | 88.43 | 89.27 | 88.32 | 88.65 | 877,421 | +0.28(+0.32%) |
Jul 21, 2017 | 89.32 | 89.83 | 87.69 | 88.36 | 1,105,809 | -1.60(-1.78%) |
Jul 20, 2017 | 89.95 | 90.01 | 88.88 | 89.97 | 646,239 | +0.27(+0.31%) |
Jul 19, 2017 | 89.03 | 89.93 | 88.88 | 89.69 | 1,230,306 | +1.38(+1.56%) |
Jul 18, 2017 | 87.63 | 88.36 | 86.83 | 88.31 | 802,058 | +0.62(+0.71%) |
Jul 17, 2017 | 88.46 | 88.61 | 86.98 | 87.69 | 894,749 | -0.45(-0.51%) |
Jul 14, 2017 | 86.65 | 88.21 | 86.44 | 88.14 | 1,059,487 | +1.80(+2.09%) |
Jul 13, 2017 | 86.69 | 87.26 | 85.90 | 86.34 | 935,356 | -0.09(-0.10%) |
Jul 12, 2017 | 86.44 | 87.68 | 85.66 | 86.43 | 851,645 | +0.68(+0.79%) |
Jul 11, 2017 | 84.60 | 86.19 | 84.16 | 85.75 | 1,325,707 | +1.15(+1.36%) |
Jul 10, 2017 | 83.76 | 84.74 | 83.03 | 84.60 | 1,339,157 | +0.94(+1.12%) |
Jul 07, 2017 | 82.46 | 84.12 | 82.23 | 83.66 | 1,335,044 | +1.85(+2.26%) |
Jul 06, 2017 | 81.25 | 82.15 | 80.43 | 81.81 | 1,381,779 | +0.17(+0.21%) |
Jul 05, 2017 | 81.15 | 81.85 | 80.23 | 81.64 | 1,877,233 | +0.65(+0.81%) |