Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.58 | 94.28 | 93.42 | 94.24 | 2,079,410 | +0.58(+0.62%) |
Sep 28, 2017 | 93.12 | 93.95 | 92.88 | 93.67 | 1,714,001 | +0.36(+0.39%) |
Sep 27, 2017 | 92.83 | 93.31 | 2,634,067 | -0.94(-0.99%) | ||
Sep 26, 2017 | 94.26 | 94.48 | 93.91 | 94.24 | 1,432,563 | +0.15(+0.16%) |
Sep 25, 2017 | 94.40 | 94.56 | 93.92 | 94.09 | 1,933,910 | -0.02(-0.03%) |
Sep 22, 2017 | 94.67 | 95.11 | 93.83 | 94.11 | 1,931,761 | -0.48(-0.51%) |
Sep 21, 2017 | 96.12 | 96.48 | 94.45 | 94.59 | 1,816,058 | -1.63(-1.70%) |
Sep 20, 2017 | 97.61 | 97.81 | 95.54 | 96.23 | 2,493,097 | -1.28(-1.31%) |
Sep 19, 2017 | 97.77 | 97.89 | 97.16 | 97.51 | 1,411,089 | -0.09(-0.09%) |
Sep 18, 2017 | 97.02 | 97.78 | 96.73 | 97.60 | 1,255,847 | +0.62(+0.64%) |
Sep 15, 2017 | 96.67 | 97.09 | 96.10 | 96.98 | 3,182,259 | +0.22(+0.22%) |
Sep 14, 2017 | 96.10 | 96.88 | 96.03 | 96.77 | 1,506,349 | +0.68(+0.71%) |
Sep 13, 2017 | 96.58 | 97.07 | 95.95 | 96.08 | 1,794,741 | -0.50(-0.51%) |
Sep 12, 2017 | 95.82 | 96.72 | 95.61 | 96.58 | 2,038,378 | +0.80(+0.84%) |
Sep 11, 2017 | 95.00 | 95.88 | 94.62 | 95.78 | 2,288,017 | +1.18(+1.24%) |
Sep 08, 2017 | 95.10 | 95.44 | 94.09 | 94.60 | 2,264,333 | -1.19(-1.24%) |
Sep 07, 2017 | 96.03 | 96.09 | 94.79 | 95.79 | 2,357,984 | +0.22(+0.23%) |
Sep 06, 2017 | 97.68 | 97.98 | 95.35 | 95.57 | 3,173,707 | -2.07(-2.12%) |
Sep 05, 2017 | 97.52 | 97.80 | 96.73 | 97.64 | 1,633,964 | -0.24(-0.24%) |
Sep 01, 2017 | 98.11 | 98.62 | 97.72 | 97.88 | 1,351,454 | -0.06(-0.06%) |
Aug 31, 2017 | 97.24 | 98.04 | 96.78 | 97.94 | 1,914,014 | +0.79(+0.81%) |
Aug 30, 2017 | 96.95 | 97.24 | 96.39 | 97.15 | 1,371,935 | -0.06(-0.07%) |
Aug 29, 2017 | 97.11 | 97.70 | 97.08 | 97.22 | 2,131,558 | +0.01(+0.01%) |
Aug 28, 2017 | 96.82 | 97.25 | 96.45 | 97.21 | 1,418,763 | +0.68(+0.70%) |
Aug 25, 2017 | 97.10 | 96.11 | 96.53 | 1,255,549 | +0.42(+0.44%) | |
Aug 24, 2017 | 97.20 | 97.30 | 96.09 | 96.11 | 1,474,027 | -1.02(-1.05%) |
Aug 23, 2017 | 97.17 | 97.51 | 96.46 | 97.13 | 1,147,673 | -0.13(-0.13%) |
Aug 22, 2017 | 97.40 | 97.69 | 97.00 | 97.26 | 1,076,522 | -0.20(-0.20%) |
Aug 21, 2017 | 96.58 | 97.55 | 96.36 | 97.45 | 1,389,761 | +1.02(+1.06%) |
Aug 18, 2017 | 97.07 | 97.13 | 96.39 | 96.43 | 1,366,991 | -0.71(-0.73%) |
Aug 17, 2017 | 97.09 | 98.37 | 97.01 | 97.14 | 1,710,536 | -0.04(-0.04%) |
Aug 16, 2017 | 97.06 | 97.53 | 96.83 | 97.18 | 1,265,665 | +0.08(+0.08%) |
Aug 15, 2017 | 96.68 | 97.38 | 96.48 | 97.10 | 1,402,539 | +0.43(+0.44%) |
Aug 14, 2017 | 96.15 | 96.72 | 95.83 | 96.67 | 1,162,466 | +0.83(+0.87%) |
Aug 11, 2017 | 96.60 | 96.60 | 95.75 | 95.83 | 1,352,068 | -0.34(-0.36%) |
Aug 10, 2017 | 96.48 | 96.61 | 96.18 | 96.18 | 1,714,509 | -0.43(-0.44%) |
Aug 09, 2017 | 96.47 | 96.80 | 96.09 | 96.60 | 1,840,261 | +0.14(+0.14%) |
Aug 08, 2017 | 96.30 | 96.75 | 96.06 | 96.47 | 2,029,584 | +0.02(+0.02%) |
Aug 07, 2017 | 96.37 | 96.76 | 95.95 | 96.45 | 1,339,293 | +0.08(+0.08%) |
Aug 04, 2017 | 96.35 | 96.84 | 96.06 | 96.37 | 1,317,703 | -0.29(-0.30%) |
Aug 03, 2017 | 96.40 | 97.18 | 96.21 | 96.66 | 1,814,674 | +0.25(+0.26%) |
Aug 02, 2017 | 96.49 | 96.64 | 95.95 | 96.41 | 1,903,295 | -0.26(-0.27%) |
Aug 01, 2017 | 97.84 | 98.29 | 96.54 | 96.67 | 2,095,157 | -1.17(-1.19%) |
Jul 31, 2017 | 97.30 | 98.52 | 97.30 | 97.84 | 2,899,405 | +0.56(+0.58%) |
Jul 28, 2017 | 98.57 | 98.62 | 96.37 | 97.27 | 2,803,220 | -1.40(-1.42%) |
Jul 27, 2017 | 97.22 | 98.67 | 96.09 | 98.67 | 3,440,972 | +1.56(+1.61%) |
Jul 26, 2017 | 98.97 | 99.01 | 96.79 | 97.11 | 3,021,501 | -1.94(-1.96%) |
Jul 25, 2017 | 98.07 | 99.22 | 96.99 | 99.04 | 2,759,898 | +0.69(+0.70%) |
Jul 24, 2017 | 99.53 | 99.60 | 98.31 | 98.35 | 2,175,453 | -1.17(-1.17%) |
Jul 21, 2017 | 98.01 | 99.54 | 97.71 | 99.52 | 2,365,389 | +1.25(+1.27%) |
Jul 20, 2017 | 99.03 | 98.23 | 98.27 | 1,914,655 | -0.19(-0.19%) | |
Jul 19, 2017 | 98.77 | 99.23 | 98.30 | 98.46 | 2,196,832 | -0.49(-0.50%) |
Jul 18, 2017 | 99.15 | 99.58 | 98.62 | 98.96 | 1,325,777 | -0.10(-0.10%) |
Jul 17, 2017 | 98.79 | 99.46 | 98.30 | 99.05 | 1,493,049 | +0.14(+0.14%) |
Jul 14, 2017 | 98.65 | 99.21 | 98.47 | 98.91 | 1,518,053 | +0.48(+0.49%) |
Jul 13, 2017 | 99.00 | 99.29 | 97.99 | 98.42 | 2,257,852 | -0.64(-0.64%) |
Jul 12, 2017 | 98.86 | 99.79 | 98.28 | 99.06 | 3,131,174 | -0.88(-0.88%) |
Jul 11, 2017 | 100.99 | 101.05 | 99.89 | 99.94 | 1,731,170 | -0.95(-0.94%) |
Jul 10, 2017 | 100.89 | 101.63 | 100.59 | 100.89 | 1,391,003 | +0.17(+0.17%) |
Jul 07, 2017 | 100.43 | 101.20 | 99.92 | 100.73 | 2,132,548 | +0.33(+0.33%) |
Jul 06, 2017 | 101.88 | 102.09 | 100.34 | 100.39 | 2,083,004 | -1.81(-1.77%) |
Jul 05, 2017 | 102.27 | 102.63 | 101.74 | 102.20 | 1,461,682 | +0.18(+0.18%) |