Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 99.78 | 101.08 | 99.35 | 100.79 | 2,708,286 | +1.39(+1.40%) |
Sep 28, 2017 | 101.22 | 101.44 | 99.07 | 99.39 | 2,720,112 | -2.03(-2.00%) |
Sep 27, 2017 | 101.65 | 100.40 | 101.42 | 1,317,183 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.94 | 101.21 | 100.19 | 100.90 | 3,031,539 | -0.02(-0.02%) |
Sep 25, 2017 | 100.74 | 101.27 | 100.58 | 100.92 | 2,166,754 | +0.37(+0.37%) |
Sep 22, 2017 | 101.52 | 102.02 | 100.28 | 100.54 | 2,325,440 | -0.63(-0.62%) |
Sep 21, 2017 | 102.77 | 102.91 | 101.11 | 101.17 | 1,500,907 | -1.85(-1.80%) |
Sep 20, 2017 | 103.15 | 103.62 | 102.28 | 103.02 | 1,538,824 | -0.11(-0.11%) |
Sep 19, 2017 | 103.06 | 103.21 | 102.80 | 103.13 | 1,136,212 | +0.08(+0.07%) |
Sep 18, 2017 | 102.84 | 103.09 | 102.53 | 103.06 | 1,018,985 | +0.54(+0.53%) |
Sep 15, 2017 | 103.15 | 103.73 | 102.04 | 102.52 | 2,029,602 | -0.30(-0.29%) |
Sep 14, 2017 | 102.25 | 102.83 | 101.91 | 102.81 | 1,313,847 | +0.33(+0.32%) |
Sep 13, 2017 | 102.15 | 102.78 | 102.04 | 102.49 | 1,394,086 | +0.71(+0.70%) |
Sep 12, 2017 | 101.44 | 102.43 | 101.44 | 101.78 | 2,609,066 | +0.15(+0.15%) |
Sep 11, 2017 | 102.04 | 102.65 | 101.53 | 101.63 | 2,726,385 | -0.06(-0.06%) |
Sep 08, 2017 | 101.12 | 101.73 | 100.68 | 101.69 | 1,485,077 | +0.54(+0.54%) |
Sep 07, 2017 | 101.46 | 101.63 | 100.51 | 101.15 | 1,570,628 | +0.15(+0.15%) |
Sep 06, 2017 | 101.22 | 101.22 | 99.87 | 101.00 | 1,626,835 | +0.11(+0.11%) |
Sep 05, 2017 | 100.43 | 101.26 | 100.36 | 100.89 | 1,750,583 | +0.02(+0.02%) |
Sep 01, 2017 | 100.00 | 101.10 | 99.74 | 100.87 | 2,525,774 | +0.88(+0.88%) |
Aug 31, 2017 | 99.07 | 100.09 | 98.76 | 99.99 | 2,230,946 | +1.24(+1.26%) |
Aug 30, 2017 | 98.74 | 99.45 | 98.28 | 98.75 | 1,931,385 | -0.04(-0.04%) |
Aug 29, 2017 | 98.66 | 99.53 | 98.32 | 98.79 | 1,954,292 | +0.07(+0.08%) |
Aug 28, 2017 | 97.82 | 99.50 | 97.16 | 98.71 | 4,123,620 | -0.50(-0.51%) |
Aug 25, 2017 | 98.06 | 99.82 | 97.74 | 99.21 | 3,403,728 | +0.46(+0.46%) |
Aug 24, 2017 | 97.62 | 98.90 | 97.37 | 98.76 | 2,695,395 | +1.45(+1.49%) |
Aug 23, 2017 | 97.82 | 98.24 | 96.89 | 97.30 | 3,436,332 | -0.71(-0.72%) |
Aug 22, 2017 | 99.76 | 100.53 | 97.71 | 98.01 | 5,001,715 | -1.18(-1.19%) |
Aug 21, 2017 | 98.18 | 99.66 | 97.86 | 99.20 | 3,801,998 | +0.52(+0.53%) |
Aug 18, 2017 | 95.78 | 99.17 | 95.02 | 98.67 | 9,581,305 | +7.08(+7.73%) |
Aug 17, 2017 | 94.23 | 94.37 | 91.44 | 91.59 | 4,805,499 | -2.56(-2.72%) |
Aug 16, 2017 | 93.97 | 95.02 | 93.58 | 94.16 | 2,183,304 | +0.03(+0.03%) |
Aug 15, 2017 | 94.54 | 94.69 | 93.64 | 94.13 | 1,827,450 | -0.08(-0.09%) |
Aug 14, 2017 | 93.24 | 94.83 | 93.22 | 94.21 | 2,885,031 | +1.38(+1.49%) |
Aug 11, 2017 | 94.93 | 95.33 | 92.24 | 92.83 | 3,856,189 | -1.90(-2.01%) |
Aug 10, 2017 | 95.97 | 97.24 | 94.30 | 94.73 | 5,114,790 | -1.94(-2.00%) |
Aug 09, 2017 | 93.95 | 97.35 | 93.79 | 96.67 | 8,075,853 | +2.52(+2.68%) |
Aug 08, 2017 | 93.48 | 94.47 | 93.21 | 94.15 | 2,285,252 | +0.49(+0.53%) |
Aug 07, 2017 | 91.71 | 94.11 | 91.60 | 93.65 | 2,395,628 | +1.82(+1.98%) |
Aug 04, 2017 | 91.62 | 92.06 | 91.30 | 91.84 | 1,088,363 | +0.38(+0.42%) |
Aug 03, 2017 | 91.70 | 92.02 | 91.40 | 91.45 | 1,123,145 | -0.30(-0.32%) |
Aug 02, 2017 | 91.52 | 92.04 | 90.89 | 91.75 | 1,843,465 | -0.11(-0.12%) |
Aug 01, 2017 | 92.20 | 92.45 | 91.62 | 91.86 | 1,708,953 | -0.35(-0.38%) |
Jul 31, 2017 | 92.47 | 92.99 | 91.79 | 92.22 | 2,415,484 | -0.01(-0.01%) |
Jul 28, 2017 | 92.51 | 92.70 | 91.83 | 92.23 | 1,644,651 | -0.49(-0.53%) |
Jul 27, 2017 | 92.45 | 92.75 | 91.61 | 92.72 | 1,824,210 | +0.57(+0.62%) |
Jul 26, 2017 | 91.99 | 92.38 | 91.47 | 92.15 | 2,189,378 | +0.16(+0.17%) |
Jul 25, 2017 | 91.41 | 92.32 | 91.27 | 91.99 | 2,219,481 | +0.93(+1.02%) |
Jul 24, 2017 | 91.13 | 91.21 | 90.44 | 91.06 | 922,078 | -0.19(-0.20%) |
Jul 21, 2017 | 90.14 | 91.30 | 90.14 | 91.25 | 1,248,582 | +0.78(+0.86%) |
Jul 20, 2017 | 90.64 | 91.15 | 90.38 | 90.47 | 1,192,823 | +0.16(+0.18%) |
Jul 19, 2017 | 89.86 | 90.52 | 89.70 | 90.31 | 1,143,492 | +0.61(+0.68%) |
Jul 18, 2017 | 89.67 | 89.88 | 89.36 | 89.70 | 1,222,148 | +0.08(+0.09%) |
Jul 17, 2017 | 88.68 | 90.24 | 88.44 | 89.62 | 1,830,327 | +0.83(+0.93%) |
Jul 14, 2017 | 88.40 | 89.10 | 88.20 | 88.79 | 1,022,659 | +0.54(+0.61%) |
Jul 13, 2017 | 88.27 | 88.62 | 87.94 | 88.25 | 1,037,193 | +0.20(+0.22%) |
Jul 12, 2017 | 88.02 | 88.52 | 87.74 | 88.05 | 1,667,607 | +0.61(+0.70%) |
Jul 11, 2017 | 87.94 | 87.97 | 87.06 | 87.44 | 1,894,536 | -0.38(-0.43%) |
Jul 10, 2017 | 87.86 | 88.11 | 87.17 | 87.82 | 2,767,038 | -0.01(-0.01%) |
Jul 07, 2017 | 88.68 | 88.73 | 87.62 | 87.83 | 1,685,812 | -0.52(-0.59%) |
Jul 06, 2017 | 88.82 | 89.06 | 87.82 | 88.35 | 1,691,163 | -0.82(-0.92%) |
Jul 05, 2017 | 89.23 | 89.69 | 88.90 | 89.17 | 1,547,512 | -0.08(-0.09%) |