Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 89.33 | 89.56 | 88.66 | 88.85 | 396,387 | -0.71(-0.79%) |
Sep 28, 2017 | 89.27 | 90.33 | 88.46 | 89.56 | 454,581 | +0.07(+0.08%) |
Sep 27, 2017 | 87.73 | 89.94 | 87.31 | 89.49 | 582,895 | +2.29(+2.63%) |
Sep 26, 2017 | 86.81 | 87.99 | 86.45 | 87.20 | 698,170 | +0.38(+0.44%) |
Sep 25, 2017 | 86.89 | 87.01 | 85.66 | 86.82 | 578,447 | -0.08(-0.09%) |
Sep 22, 2017 | 86.35 | 87.01 | 85.81 | 86.90 | 400,600 | +0.54(+0.63%) |
Sep 21, 2017 | 86.90 | 87.13 | 85.69 | 86.36 | 475,182 | -0.39(-0.45%) |
Sep 20, 2017 | 87.47 | 87.94 | 86.14 | 86.75 | 618,675 | -1.00(-1.14%) |
Sep 19, 2017 | 87.79 | 88.68 | 87.12 | 87.75 | 563,417 | +0.23(+0.26%) |
Sep 18, 2017 | 86.50 | 87.85 | 86.21 | 87.52 | 712,437 | +1.63(+1.90%) |
Sep 15, 2017 | 84.94 | 85.96 | 84.45 | 85.89 | 752,636 | +0.93(+1.09%) |
Sep 14, 2017 | 84.43 | 85.25 | 83.99 | 84.96 | 540,257 | +0.00(+0.00%) |
Sep 13, 2017 | 85.27 | 85.44 | 84.14 | 84.96 | 556,621 | -0.58(-0.68%) |
Sep 12, 2017 | 84.50 | 86.20 | 84.10 | 85.54 | 782,196 | +1.36(+1.62%) |
Sep 11, 2017 | 83.32 | 84.66 | 82.99 | 84.18 | 669,155 | +1.57(+1.90%) |
Sep 08, 2017 | 82.06 | 83.39 | 82.06 | 82.61 | 704,508 | -0.31(-0.37%) |
Sep 07, 2017 | 83.37 | 84.00 | 81.42 | 82.92 | 1,124,076 | -0.24(-0.29%) |
Sep 06, 2017 | 83.90 | 83.94 | 81.77 | 83.16 | 1,686,614 | -0.32(-0.38%) |
Sep 05, 2017 | 88.27 | 81.51 | 83.48 | 2,682,140 | -3.98(-4.55%) | |
Sep 01, 2017 | 89.01 | 93.00 | 86.05 | 87.46 | 4,264,269 | -22.83(-20.70%) |
Aug 31, 2017 | 109.97 | 110.81 | 108.73 | 110.29 | 832,600 | +0.76(+0.69%) |
Aug 30, 2017 | 108.47 | 111.10 | 108.25 | 109.53 | 618,698 | +1.95(+1.81%) |
Aug 29, 2017 | 105.69 | 108.51 | 105.44 | 107.58 | 353,544 | +0.73(+0.68%) |
Aug 28, 2017 | 107.07 | 107.47 | 105.60 | 106.85 | 495,207 | +0.42(+0.39%) |
Aug 25, 2017 | 107.28 | 105.10 | 106.43 | 315,830 | +2.06(+1.97%) | |
Aug 24, 2017 | 104.00 | 105.29 | 103.31 | 104.37 | 306,765 | +1.17(+1.13%) |
Aug 23, 2017 | 103.11 | 105.02 | 103.11 | 103.20 | 323,764 | -0.76(-0.73%) |
Aug 22, 2017 | 102.68 | 104.16 | 102.68 | 103.96 | 193,681 | +1.61(+1.57%) |
Aug 21, 2017 | 102.08 | 102.60 | 101.10 | 102.35 | 209,512 | +0.03(+0.03%) |
Aug 18, 2017 | 103.43 | 103.45 | 101.51 | 102.32 | 291,846 | -1.57(-1.51%) |
Aug 17, 2017 | 104.98 | 106.00 | 103.76 | 103.89 | 355,885 | -1.51(-1.43%) |
Aug 16, 2017 | 103.70 | 105.68 | 103.49 | 105.40 | 279,040 | +2.20(+2.13%) |
Aug 15, 2017 | 103.53 | 103.90 | 102.07 | 103.20 | 213,252 | -0.25(-0.24%) |
Aug 14, 2017 | 101.94 | 103.53 | 101.34 | 103.45 | 252,525 | +2.30(+2.27%) |
Aug 11, 2017 | 102.09 | 102.64 | 100.48 | 101.15 | 223,228 | -0.19(-0.19%) |
Aug 10, 2017 | 102.88 | 103.45 | 101.28 | 101.34 | 295,450 | -2.30(-2.22%) |
Aug 09, 2017 | 104.60 | 106.48 | 102.79 | 103.64 | 281,094 | -1.80(-1.71%) |
Aug 08, 2017 | 106.02 | 107.50 | 105.08 | 105.44 | 163,631 | -0.41(-0.39%) |
Aug 07, 2017 | 105.26 | 107.18 | 105.16 | 105.85 | 195,788 | +0.64(+0.61%) |
Aug 04, 2017 | 103.51 | 106.92 | 103.19 | 105.21 | 574,533 | +2.14(+2.08%) |
Aug 03, 2017 | 103.30 | 104.36 | 102.78 | 103.07 | 312,060 | +0.04(+0.04%) |
Aug 02, 2017 | 103.63 | 103.75 | 101.83 | 103.03 | 370,270 | -0.27(-0.26%) |
Aug 01, 2017 | 102.82 | 103.40 | 102.18 | 103.30 | 183,636 | +0.90(+0.88%) |
Jul 31, 2017 | 102.58 | 102.96 | 101.50 | 102.40 | 170,297 | -0.02(-0.02%) |
Jul 28, 2017 | 102.71 | 103.55 | 101.54 | 102.42 | 148,571 | -0.84(-0.81%) |
Jul 27, 2017 | 106.30 | 106.90 | 102.39 | 103.26 | 354,947 | -2.47(-2.34%) |
Jul 26, 2017 | 105.73 | 106.46 | 104.21 | 105.73 | 247,982 | +0.12(+0.11%) |
Jul 25, 2017 | 105.61 | 320,093 | +0.21(+0.20%) | |||
Jul 24, 2017 | 105.42 | 105.85 | 103.60 | 105.40 | 196,833 | +0.35(+0.33%) |
Jul 21, 2017 | 106.13 | 106.13 | 104.07 | 105.05 | 237,510 | -0.39(-0.37%) |
Jul 20, 2017 | 106.43 | 104.73 | 105.44 | 212,034 | -0.32(-0.30%) | |
Jul 19, 2017 | 104.57 | 106.25 | 103.18 | 105.76 | 285,913 | +1.87(+1.80%) |
Jul 18, 2017 | 105.77 | 106.70 | 103.40 | 103.89 | 273,774 | -2.31(-2.18%) |
Jul 17, 2017 | 106.54 | 106.92 | 105.40 | 106.20 | 216,931 | -0.08(-0.08%) |
Jul 14, 2017 | 106.37 | 106.87 | 105.19 | 106.28 | 230,416 | +0.24(+0.23%) |
Jul 13, 2017 | 106.44 | 106.47 | 105.00 | 106.04 | 246,325 | -0.14(-0.13%) |
Jul 12, 2017 | 105.44 | 106.65 | 105.30 | 106.18 | 322,209 | +1.85(+1.77%) |
Jul 11, 2017 | 104.58 | 104.82 | 102.65 | 104.33 | 354,102 | -0.08(-0.08%) |
Jul 10, 2017 | 104.67 | 105.19 | 103.70 | 104.41 | 276,568 | -0.35(-0.33%) |
Jul 07, 2017 | 102.13 | 105.96 | 101.60 | 104.76 | 429,918 | +2.99(+2.94%) |
Jul 06, 2017 | 101.15 | 102.00 | 99.53 | 101.77 | 463,716 | +0.06(+0.06%) |
Jul 05, 2017 | 103.00 | 103.89 | 100.81 | 101.71 | 319,841 | -1.24(-1.20%) |