Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 99.80 | 101.10 | 99.37 | 100.81 | 2,707,769 | +1.39(+1.40%) |
Sep 28, 2017 | 101.23 | 101.46 | 99.09 | 99.41 | 2,719,592 | -2.03(-2.00%) |
Sep 27, 2017 | 101.67 | 100.42 | 101.44 | 1,316,931 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.96 | 101.23 | 100.21 | 100.92 | 3,030,960 | -0.02(-0.02%) |
Sep 25, 2017 | 100.76 | 101.29 | 100.60 | 100.94 | 2,166,340 | +0.37(+0.37%) |
Sep 22, 2017 | 101.54 | 102.04 | 100.30 | 100.56 | 2,324,996 | -0.63(-0.62%) |
Sep 21, 2017 | 102.79 | 102.93 | 101.13 | 101.19 | 1,500,620 | -1.85(-1.80%) |
Sep 20, 2017 | 103.17 | 103.64 | 102.30 | 103.04 | 1,538,530 | -0.11(-0.11%) |
Sep 19, 2017 | 103.08 | 103.23 | 102.81 | 103.15 | 1,135,995 | +0.07(+0.07%) |
Sep 18, 2017 | 102.86 | 103.11 | 102.55 | 103.08 | 1,018,790 | +0.54(+0.53%) |
Sep 15, 2017 | 103.17 | 103.75 | 102.06 | 102.53 | 2,029,214 | -0.30(-0.29%) |
Sep 14, 2017 | 102.27 | 102.85 | 101.93 | 102.83 | 1,313,595 | +0.33(+0.32%) |
Sep 13, 2017 | 102.17 | 102.80 | 102.06 | 102.51 | 1,393,820 | +0.71(+0.70%) |
Sep 12, 2017 | 101.46 | 102.45 | 101.46 | 101.80 | 2,608,567 | +0.15(+0.15%) |
Sep 11, 2017 | 102.06 | 102.67 | 101.55 | 101.65 | 2,725,864 | -0.07(-0.06%) |
Sep 08, 2017 | 101.14 | 101.75 | 100.70 | 101.71 | 1,484,793 | +0.54(+0.54%) |
Sep 07, 2017 | 101.48 | 101.65 | 100.53 | 101.17 | 1,570,328 | +0.15(+0.15%) |
Sep 06, 2017 | 101.24 | 101.24 | 99.89 | 101.02 | 1,626,524 | +0.11(+0.11%) |
Sep 05, 2017 | 100.45 | 101.28 | 100.38 | 100.91 | 1,750,248 | +0.02(+0.02%) |
Sep 01, 2017 | 100.02 | 101.12 | 99.76 | 100.89 | 2,525,291 | +0.88(+0.88%) |
Aug 31, 2017 | 99.09 | 100.11 | 98.78 | 100.01 | 2,230,520 | +1.24(+1.26%) |
Aug 30, 2017 | 98.76 | 99.47 | 98.30 | 98.77 | 1,931,016 | -0.04(-0.04%) |
Aug 29, 2017 | 98.67 | 99.55 | 98.34 | 98.80 | 1,953,919 | +0.07(+0.08%) |
Aug 28, 2017 | 97.84 | 99.52 | 97.18 | 98.73 | 4,122,831 | -0.50(-0.51%) |
Aug 25, 2017 | 98.08 | 99.84 | 97.76 | 99.23 | 3,403,077 | +0.46(+0.46%) |
Aug 24, 2017 | 97.64 | 98.92 | 97.39 | 98.78 | 2,694,880 | +1.45(+1.49%) |
Aug 23, 2017 | 97.84 | 98.25 | 96.91 | 97.32 | 3,435,675 | -0.71(-0.72%) |
Aug 22, 2017 | 99.78 | 100.55 | 97.73 | 98.03 | 5,000,758 | -1.18(-1.19%) |
Aug 21, 2017 | 98.20 | 99.68 | 97.88 | 99.21 | 3,801,271 | +0.52(+0.53%) |
Aug 18, 2017 | 95.79 | 99.19 | 95.04 | 98.69 | 9,579,472 | +7.08(+7.73%) |
Aug 17, 2017 | 94.25 | 94.39 | 91.46 | 91.61 | 4,804,580 | -2.56(-2.72%) |
Aug 16, 2017 | 93.99 | 95.04 | 93.60 | 94.17 | 2,182,886 | +0.03(+0.03%) |
Aug 15, 2017 | 94.56 | 94.70 | 93.66 | 94.15 | 1,827,101 | -0.08(-0.09%) |
Aug 14, 2017 | 93.26 | 94.84 | 93.24 | 94.23 | 2,884,479 | +1.38(+1.49%) |
Aug 11, 2017 | 94.95 | 95.35 | 92.25 | 92.85 | 3,855,451 | -1.90(-2.01%) |
Aug 10, 2017 | 95.99 | 97.26 | 94.31 | 94.75 | 5,113,812 | -1.94(-2.00%) |
Aug 09, 2017 | 93.97 | 97.37 | 93.81 | 96.69 | 8,074,308 | +2.53(+2.68%) |
Aug 08, 2017 | 93.49 | 94.49 | 93.23 | 94.16 | 2,284,814 | +0.49(+0.53%) |
Aug 07, 2017 | 91.72 | 94.13 | 91.62 | 93.67 | 2,395,169 | +1.82(+1.98%) |
Aug 04, 2017 | 91.64 | 92.08 | 91.32 | 91.85 | 1,088,155 | +0.38(+0.42%) |
Aug 03, 2017 | 91.71 | 92.04 | 91.42 | 91.47 | 1,122,930 | -0.30(-0.32%) |
Aug 02, 2017 | 91.54 | 92.06 | 90.91 | 91.77 | 1,843,112 | -0.11(-0.12%) |
Aug 01, 2017 | 92.22 | 92.47 | 91.63 | 91.88 | 1,708,626 | -0.35(-0.38%) |
Jul 31, 2017 | 92.49 | 93.01 | 91.81 | 92.24 | 2,415,022 | -0.01(-0.01%) |
Jul 28, 2017 | 92.52 | 92.72 | 91.84 | 92.24 | 1,644,336 | -0.49(-0.53%) |
Jul 27, 2017 | 92.47 | 92.77 | 91.63 | 92.74 | 1,823,861 | +0.57(+0.62%) |
Jul 26, 2017 | 92.01 | 92.39 | 91.49 | 92.17 | 2,188,959 | +0.16(+0.17%) |
Jul 25, 2017 | 91.42 | 92.34 | 91.29 | 92.01 | 2,219,056 | +0.93(+1.02%) |
Jul 24, 2017 | 91.15 | 91.23 | 90.46 | 91.08 | 921,901 | -0.19(-0.20%) |
Jul 21, 2017 | 90.16 | 91.32 | 90.16 | 91.27 | 1,248,343 | +0.78(+0.87%) |
Jul 20, 2017 | 90.66 | 91.16 | 90.40 | 90.48 | 1,192,595 | +0.16(+0.18%) |
Jul 19, 2017 | 89.88 | 90.54 | 89.72 | 90.33 | 1,143,274 | +0.61(+0.67%) |
Jul 18, 2017 | 89.68 | 89.90 | 89.38 | 89.72 | 1,221,915 | +0.08(+0.09%) |
Jul 17, 2017 | 88.69 | 90.26 | 88.45 | 89.64 | 1,829,977 | +0.83(+0.93%) |
Jul 14, 2017 | 88.42 | 89.11 | 88.22 | 88.81 | 1,022,463 | +0.54(+0.61%) |
Jul 13, 2017 | 88.28 | 88.64 | 87.96 | 88.27 | 1,036,995 | +0.20(+0.22%) |
Jul 12, 2017 | 88.03 | 88.53 | 87.75 | 88.07 | 1,667,288 | +0.61(+0.70%) |
Jul 11, 2017 | 87.96 | 87.99 | 87.07 | 87.46 | 1,894,173 | -0.38(-0.43%) |
Jul 10, 2017 | 87.87 | 88.13 | 87.19 | 87.84 | 2,766,508 | -0.01(-0.01%) |
Jul 07, 2017 | 88.69 | 88.75 | 87.63 | 87.85 | 1,685,489 | -0.52(-0.59%) |
Jul 06, 2017 | 88.83 | 89.08 | 87.84 | 88.37 | 1,690,839 | -0.82(-0.92%) |
Jul 05, 2017 | 89.24 | 89.71 | 88.92 | 89.19 | 1,547,216 | -0.08(-0.09%) |