Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 96.79 | 97.58 | 96.64 | 97.58 | 617,396 | +0.76(+0.78%) |
Sep 28, 2017 | 96.42 | 96.95 | 96.42 | 96.82 | 465,988 | +0.73(+0.76%) |
Sep 27, 2017 | 95.60 | 96.41 | 95.60 | 96.09 | 746,100 | +0.05(+0.06%) |
Sep 26, 2017 | 96.19 | 96.36 | 95.55 | 96.04 | 863,910 | -0.92(-0.95%) |
Sep 25, 2017 | 97.75 | 97.76 | 96.44 | 96.95 | 542,523 | -1.17(-1.20%) |
Sep 22, 2017 | 98.14 | 98.36 | 97.71 | 98.13 | 521,833 | +0.57(+0.58%) |
Sep 21, 2017 | 97.57 | 97.90 | 97.22 | 97.56 | 516,543 | -0.24(-0.25%) |
Sep 20, 2017 | 98.10 | 98.28 | 96.97 | 97.80 | 715,139 | -0.38(-0.39%) |
Sep 19, 2017 | 98.46 | 98.48 | 97.94 | 98.18 | 720,419 | +0.24(+0.25%) |
Sep 18, 2017 | 97.86 | 98.14 | 97.78 | 97.94 | 1,188,634 | +0.28(+0.29%) |
Sep 15, 2017 | 97.67 | 97.99 | 97.29 | 97.66 | 816,384 | +0.48(+0.49%) |
Sep 14, 2017 | 96.92 | 97.41 | 96.74 | 97.17 | 453,269 | -0.53(-0.55%) |
Sep 13, 2017 | 97.66 | 97.80 | 97.41 | 97.71 | 659,049 | -0.12(-0.13%) |
Sep 12, 2017 | 97.82 | 98.07 | 97.52 | 97.83 | 942,801 | -0.22(-0.23%) |
Sep 11, 2017 | 97.49 | 98.17 | 97.44 | 98.06 | 1,201,385 | +1.68(+1.75%) |
Sep 08, 2017 | 96.87 | 97.06 | 96.27 | 96.37 | 956,392 | +0.26(+0.27%) |
Sep 07, 2017 | 96.03 | 96.44 | 95.76 | 96.12 | 1,174,314 | +1.73(+1.83%) |
Sep 06, 2017 | 94.34 | 94.63 | 93.82 | 94.39 | 769,334 | +1.17(+1.25%) |
Sep 05, 2017 | 93.55 | 93.99 | 92.86 | 93.22 | 398,529 | -0.52(-0.55%) |
Sep 01, 2017 | 94.07 | 94.10 | 93.66 | 93.74 | 425,525 | +0.35(+0.37%) |
Aug 31, 2017 | 93.08 | 93.53 | 92.77 | 93.39 | 858,725 | +0.37(+0.40%) |
Aug 30, 2017 | 92.98 | 93.22 | 92.68 | 93.02 | 539,726 | -0.22(-0.24%) |
Aug 29, 2017 | 92.63 | 93.65 | 92.57 | 93.24 | 1,037,327 | -0.53(-0.56%) |
Aug 28, 2017 | 93.97 | 94.05 | 93.45 | 93.77 | 389,382 | +0.22(+0.24%) |
Aug 25, 2017 | 93.41 | 93.85 | 93.33 | 93.54 | 425,521 | +0.45(+0.49%) |
Aug 24, 2017 | 93.61 | 93.70 | 92.95 | 93.09 | 618,245 | -0.85(-0.90%) |
Aug 23, 2017 | 93.72 | 94.19 | 93.69 | 93.94 | 361,683 | +0.13(+0.14%) |
Aug 22, 2017 | 93.73 | 94.02 | 93.54 | 93.80 | 480,065 | +0.43(+0.46%) |
Aug 21, 2017 | 93.24 | 93.46 | 92.86 | 93.37 | 445,320 | +0.10(+0.10%) |
Aug 18, 2017 | 93.23 | 93.54 | 92.98 | 93.28 | 548,696 | +0.24(+0.26%) |
Aug 17, 2017 | 93.94 | 94.02 | 93.02 | 93.04 | 424,526 | -1.43(-1.52%) |
Aug 16, 2017 | 94.10 | 94.63 | 94.06 | 94.47 | 585,009 | +0.24(+0.26%) |
Aug 15, 2017 | 94.02 | 94.47 | 93.70 | 94.23 | 599,671 | +0.17(+0.18%) |
Aug 14, 2017 | 94.16 | 94.50 | 94.04 | 94.06 | 734,583 | +1.10(+1.19%) |
Aug 11, 2017 | 92.86 | 93.16 | 92.48 | 92.96 | 644,708 | +0.58(+0.63%) |
Aug 10, 2017 | 93.15 | 93.29 | 92.34 | 92.38 | 880,962 | -1.67(-1.78%) |
Aug 09, 2017 | 93.66 | 94.23 | 93.57 | 94.05 | 632,106 | -0.63(-0.67%) |
Aug 08, 2017 | 95.18 | 95.37 | 94.52 | 94.68 | 754,709 | -0.18(-0.19%) |
Aug 07, 2017 | 94.99 | 95.13 | 94.71 | 94.86 | 523,484 | -0.68(-0.71%) |
Aug 04, 2017 | 95.88 | 96.06 | 95.38 | 95.54 | 578,918 | +0.17(+0.18%) |
Aug 03, 2017 | 95.42 | 95.71 | 95.09 | 95.37 | 964,814 | +0.74(+0.78%) |
Aug 02, 2017 | 95.12 | 95.17 | 94.16 | 94.63 | 644,492 | -0.64(-0.67%) |
Aug 01, 2017 | 94.93 | 95.39 | 94.82 | 95.27 | 1,223,623 | +1.08(+1.14%) |
Jul 31, 2017 | 94.23 | 94.23 | 93.61 | 94.19 | 668,956 | -0.19(-0.20%) |
Jul 28, 2017 | 94.11 | 94.72 | 93.97 | 94.38 | 965,186 | +0.87(+0.93%) |
Jul 27, 2017 | 94.11 | 94.30 | 92.55 | 93.51 | 823,538 | -0.16(-0.17%) |
Jul 26, 2017 | 92.88 | 93.79 | 92.79 | 93.67 | 799,294 | +1.24(+1.34%) |
Jul 25, 2017 | 92.82 | 92.96 | 92.29 | 92.43 | 911,030 | +0.16(+0.17%) |
Jul 24, 2017 | 92.15 | 92.48 | 91.74 | 92.27 | 1,790,094 | -0.53(-0.57%) |
Jul 21, 2017 | 92.33 | 92.82 | 91.95 | 92.80 | 1,483,786 | -1.37(-1.46%) |
Jul 20, 2017 | 93.37 | 94.45 | 93.37 | 94.17 | 1,333,263 | +0.25(+0.27%) |
Jul 19, 2017 | 93.88 | 93.99 | 93.58 | 93.92 | 1,011,289 | +1.00(+1.07%) |
Jul 18, 2017 | 92.44 | 93.03 | 92.43 | 92.92 | 1,039,484 | -0.35(-0.37%) |
Jul 17, 2017 | 92.81 | 93.29 | 92.72 | 93.27 | 656,836 | -0.06(-0.07%) |
Jul 14, 2017 | 92.84 | 93.39 | 92.80 | 93.33 | 644,926 | +0.65(+0.70%) |
Jul 13, 2017 | 93.27 | 93.45 | 92.56 | 92.68 | 537,436 | -0.61(-0.66%) |
Jul 12, 2017 | 92.59 | 93.49 | 92.45 | 93.29 | 718,535 | +0.81(+0.88%) |
Jul 11, 2017 | 91.84 | 92.65 | 91.84 | 92.48 | 538,323 | -0.30(-0.33%) |
Jul 10, 2017 | 92.49 | 92.93 | 92.44 | 92.79 | 711,944 | +0.91(+0.99%) |
Jul 07, 2017 | 90.90 | 92.11 | 90.84 | 91.88 | 796,114 | +0.52(+0.56%) |
Jul 06, 2017 | 90.59 | 91.81 | 90.51 | 91.36 | 1,094,164 | -0.85(-0.92%) |
Jul 05, 2017 | 91.40 | 92.31 | 91.27 | 92.21 | 795,844 | +0.48(+0.52%) |