Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.18 | 93.90 | 93.09 | 93.54 | 927,362 | +0.08(+0.09%) |
Sep 28, 2017 | 92.99 | 93.58 | 92.81 | 93.46 | 706,025 | +0.53(+0.57%) |
Sep 27, 2017 | 93.44 | 93.67 | 92.72 | 92.92 | 606,153 | -0.70(-0.75%) |
Sep 26, 2017 | 92.83 | 93.91 | 92.68 | 93.63 | 810,075 | +0.85(+0.91%) |
Sep 25, 2017 | 91.81 | 93.42 | 91.65 | 92.78 | 607,622 | +0.72(+0.78%) |
Sep 22, 2017 | 92.81 | 93.63 | 92.05 | 92.06 | 616,868 | -0.88(-0.94%) |
Sep 21, 2017 | 91.29 | 93.58 | 91.29 | 92.94 | 1,336,772 | +1.56(+1.71%) |
Sep 20, 2017 | 90.81 | 91.43 | 90.70 | 91.38 | 833,684 | +0.86(+0.95%) |
Sep 19, 2017 | 91.99 | 92.02 | 90.39 | 90.52 | 1,074,766 | -1.54(-1.68%) |
Sep 18, 2017 | 92.43 | 92.86 | 91.62 | 92.06 | 1,075,504 | -0.54(-0.59%) |
Sep 15, 2017 | 92.82 | 92.82 | 91.25 | 92.61 | 1,100,585 | +0.05(+0.06%) |
Sep 14, 2017 | 90.74 | 92.58 | 90.49 | 92.55 | 674,390 | +1.79(+1.98%) |
Sep 13, 2017 | 90.79 | 91.08 | 90.29 | 90.76 | 685,474 | -0.18(-0.20%) |
Sep 12, 2017 | 91.32 | 91.99 | 90.57 | 90.94 | 547,296 | -0.39(-0.42%) |
Sep 11, 2017 | 91.42 | 91.83 | 90.99 | 91.33 | 733,828 | +0.41(+0.45%) |
Sep 08, 2017 | 91.26 | 91.49 | 90.75 | 90.92 | 587,004 | -0.56(-0.61%) |
Sep 07, 2017 | 91.68 | 91.91 | 90.63 | 91.48 | 641,391 | -0.02(-0.02%) |
Sep 06, 2017 | 91.50 | 92.22 | 91.27 | 91.50 | 543,109 | +0.42(+0.47%) |
Sep 05, 2017 | 91.78 | 92.29 | 90.56 | 91.07 | 703,517 | -0.70(-0.77%) |
Sep 01, 2017 | 91.50 | 92.34 | 91.07 | 91.78 | 679,266 | +0.53(+0.58%) |
Aug 31, 2017 | 91.14 | 91.75 | 90.83 | 91.25 | 1,097,050 | +0.31(+0.34%) |
Aug 30, 2017 | 90.21 | 91.15 | 89.44 | 90.94 | 541,744 | +0.52(+0.58%) |
Aug 29, 2017 | 90.96 | 91.21 | 89.95 | 90.41 | 638,635 | -0.57(-0.62%) |
Aug 28, 2017 | 92.15 | 92.49 | 90.28 | 90.98 | 832,912 | -0.92(-1.00%) |
Aug 25, 2017 | 91.08 | 92.31 | 90.46 | 91.90 | 695,168 | +1.19(+1.31%) |
Aug 24, 2017 | 91.74 | 92.54 | 90.62 | 90.71 | 1,350,481 | -0.88(-0.96%) |
Aug 23, 2017 | 90.44 | 92.04 | 90.30 | 91.59 | 573,108 | +1.08(+1.20%) |
Aug 22, 2017 | 91.37 | 91.52 | 90.30 | 90.50 | 834,422 | -0.87(-0.95%) |
Aug 21, 2017 | 90.75 | 92.12 | 90.31 | 91.37 | 627,749 | +0.71(+0.78%) |
Aug 18, 2017 | 91.34 | 91.36 | 89.51 | 90.66 | 1,144,921 | -0.93(-1.02%) |
Aug 17, 2017 | 91.76 | 92.21 | 91.25 | 91.59 | 984,265 | -0.73(-0.79%) |
Aug 16, 2017 | 92.67 | 93.14 | 91.92 | 92.33 | 883,459 | -0.30(-0.33%) |
Aug 15, 2017 | 92.57 | 92.82 | 91.12 | 92.63 | 991,108 | -0.06(-0.07%) |
Aug 14, 2017 | 91.12 | 92.90 | 91.12 | 92.69 | 885,773 | +1.86(+2.05%) |
Aug 11, 2017 | 91.51 | 91.93 | 90.05 | 90.83 | 746,470 | -0.92(-1.01%) |
Aug 10, 2017 | 91.69 | 91.90 | 91.15 | 91.75 | 733,789 | -0.30(-0.33%) |
Aug 09, 2017 | 92.91 | 92.91 | 91.87 | 92.06 | 665,695 | -0.98(-1.05%) |
Aug 08, 2017 | 92.69 | 93.42 | 92.41 | 93.03 | 876,346 | +0.16(+0.17%) |
Aug 07, 2017 | 93.98 | 93.98 | 92.69 | 92.87 | 558,141 | -1.11(-1.18%) |
Aug 04, 2017 | 93.59 | 94.35 | 93.31 | 93.98 | 1,011,695 | +0.39(+0.41%) |
Aug 03, 2017 | 92.19 | 93.68 | 92.19 | 93.60 | 918,328 | +1.42(+1.54%) |
Aug 02, 2017 | 93.05 | 94.57 | 91.65 | 92.18 | 1,171,819 | -0.03(-0.03%) |
Aug 01, 2017 | 92.78 | 91.44 | 92.21 | 786,512 | +0.73(+0.79%) | |
Jul 31, 2017 | 92.55 | 92.89 | 90.73 | 91.48 | 1,386,138 | -1.07(-1.16%) |
Jul 28, 2017 | 91.73 | 92.65 | 91.33 | 92.55 | 926,875 | +0.85(+0.92%) |
Jul 27, 2017 | 90.90 | 91.89 | 89.82 | 91.71 | 786,656 | +0.64(+0.70%) |
Jul 26, 2017 | 90.31 | 91.11 | 89.86 | 91.07 | 542,159 | +0.83(+0.92%) |
Jul 25, 2017 | 90.41 | 90.41 | 89.53 | 90.24 | 679,614 | +0.20(+0.22%) |
Jul 24, 2017 | 90.10 | 90.44 | 89.57 | 90.04 | 648,116 | +0.08(+0.08%) |
Jul 21, 2017 | 89.73 | 90.01 | 89.49 | 89.97 | 531,236 | +0.08(+0.08%) |
Jul 20, 2017 | 91.02 | 91.23 | 89.85 | 89.89 | 674,973 | -1.17(-1.29%) |
Jul 19, 2017 | 90.11 | 91.26 | 89.94 | 91.06 | 1,011,902 | +0.92(+1.02%) |
Jul 18, 2017 | 91.91 | 92.25 | 89.94 | 90.14 | 1,099,833 | -1.83(-1.99%) |
Jul 17, 2017 | 92.07 | 92.61 | 91.57 | 91.97 | 866,697 | -0.11(-0.12%) |
Jul 14, 2017 | 91.43 | 92.59 | 91.34 | 92.08 | 663,673 | +1.01(+1.10%) |
Jul 13, 2017 | 90.48 | 91.56 | 90.23 | 91.07 | 802,735 | +0.85(+0.94%) |
Jul 12, 2017 | 89.32 | 90.44 | 89.32 | 90.22 | 677,720 | +1.17(+1.32%) |
Jul 11, 2017 | 89.18 | 89.41 | 88.35 | 89.05 | 916,048 | -0.21(-0.24%) |
Jul 10, 2017 | 90.90 | 91.55 | 89.06 | 89.26 | 1,063,991 | -1.63(-1.79%) |
Jul 07, 2017 | 90.77 | 91.40 | 90.49 | 90.89 | 624,710 | +0.12(+0.13%) |
Jul 06, 2017 | 92.69 | 92.98 | 90.73 | 90.77 | 828,403 | -2.29(-2.46%) |
Jul 05, 2017 | 94.60 | 94.64 | 92.77 | 93.05 | 858,433 | -1.48(-1.57%) |