Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 87.86 | 89.16 | 87.77 | 88.86 | 1,770,567 | +0.99(+1.12%) |
Sep 28, 2017 | 87.61 | 87.99 | 87.06 | 87.87 | 1,244,345 | +0.13(+0.15%) |
Sep 27, 2017 | 87.51 | 87.75 | 1,637,311 | -0.70(-0.79%) | ||
Sep 26, 2017 | 88.54 | 88.85 | 88.06 | 88.44 | 1,371,028 | -0.10(-0.11%) |
Sep 25, 2017 | 88.70 | 88.99 | 87.59 | 88.54 | 1,725,724 | -0.07(-0.08%) |
Sep 22, 2017 | 88.79 | 89.15 | 88.08 | 88.61 | 1,623,282 | -0.32(-0.36%) |
Sep 21, 2017 | 89.00 | 89.35 | 88.81 | 88.93 | 1,293,763 | -0.06(-0.07%) |
Sep 20, 2017 | 88.79 | 89.30 | 88.21 | 88.99 | 1,589,283 | -1.16(-1.28%) |
Sep 19, 2017 | 90.25 | 91.18 | 90.07 | 90.15 | 1,921,491 | -0.05(-0.06%) |
Sep 18, 2017 | 89.42 | 90.26 | 89.29 | 90.20 | 1,468,744 | +1.07(+1.20%) |
Sep 15, 2017 | 89.23 | 89.59 | 88.65 | 89.13 | 2,457,501 | -0.58(-0.64%) |
Sep 14, 2017 | 89.78 | 89.99 | 88.79 | 89.71 | 1,836,509 | -0.35(-0.39%) |
Sep 13, 2017 | 89.30 | 90.49 | 89.10 | 90.06 | 1,499,475 | +0.36(+0.40%) |
Sep 12, 2017 | 88.70 | 90.15 | 88.67 | 89.70 | 1,940,005 | +1.48(+1.68%) |
Sep 11, 2017 | 87.77 | 88.22 | 87.07 | 88.21 | 1,983,909 | +1.06(+1.21%) |
Sep 08, 2017 | 84.50 | 88.31 | 84.28 | 87.16 | 2,991,249 | +2.39(+2.82%) |
Sep 07, 2017 | 83.83 | 84.83 | 83.01 | 84.77 | 1,730,080 | +0.67(+0.79%) |
Sep 06, 2017 | 85.04 | 85.45 | 83.65 | 84.10 | 1,712,471 | -0.39(-0.46%) |
Sep 05, 2017 | 84.65 | 85.16 | 84.30 | 84.49 | 1,579,071 | -0.30(-0.35%) |
Sep 01, 2017 | 85.60 | 85.78 | 84.76 | 84.79 | 1,209,896 | -0.31(-0.36%) |
Aug 31, 2017 | 85.58 | 85.68 | 84.34 | 85.09 | 2,183,574 | -0.14(-0.16%) |
Aug 30, 2017 | 83.75 | 85.52 | 83.50 | 85.23 | 1,526,672 | +1.25(+1.48%) |
Aug 29, 2017 | 83.11 | 84.03 | 82.78 | 83.99 | 1,556,925 | +0.42(+0.50%) |
Aug 28, 2017 | 84.71 | 84.71 | 83.40 | 83.57 | 1,415,489 | -0.77(-0.91%) |
Aug 25, 2017 | 83.99 | 84.84 | 83.99 | 84.34 | 1,175,958 | +0.86(+1.03%) |
Aug 24, 2017 | 84.30 | 84.50 | 83.32 | 83.48 | 1,556,474 | -0.63(-0.75%) |
Aug 23, 2017 | 85.38 | 85.77 | 84.04 | 84.11 | 1,515,164 | -1.71(-2.00%) |
Aug 22, 2017 | 84.89 | 86.04 | 84.89 | 85.82 | 654,516 | +0.99(+1.16%) |
Aug 21, 2017 | 84.80 | 85.04 | 84.47 | 84.84 | 833,418 | -0.05(-0.06%) |
Aug 18, 2017 | 85.16 | 85.90 | 84.60 | 84.88 | 1,338,527 | -0.28(-0.33%) |
Aug 17, 2017 | 86.03 | 86.51 | 85.07 | 85.16 | 1,555,321 | -1.28(-1.48%) |
Aug 16, 2017 | 86.14 | 86.57 | 85.94 | 86.44 | 1,416,832 | +0.54(+0.63%) |
Aug 15, 2017 | 85.62 | 86.41 | 85.61 | 85.90 | 1,331,290 | +0.29(+0.34%) |
Aug 14, 2017 | 85.48 | 86.01 | 85.42 | 85.61 | 1,163,614 | +0.82(+0.96%) |
Aug 11, 2017 | 84.48 | 85.24 | 84.32 | 84.80 | 2,030,545 | +0.11(+0.13%) |
Aug 10, 2017 | 86.36 | 86.77 | 84.62 | 84.69 | 2,458,460 | -2.27(-2.61%) |
Aug 09, 2017 | 86.99 | 87.30 | 86.58 | 86.96 | 882,827 | -0.24(-0.27%) |
Aug 08, 2017 | 87.72 | 87.81 | 87.02 | 87.20 | 1,150,965 | -0.60(-0.68%) |
Aug 07, 2017 | 87.80 | 87.95 | 87.21 | 87.79 | 1,349,304 | -0.08(-0.09%) |
Aug 04, 2017 | 86.79 | 87.85 | 86.54 | 87.87 | 1,547,956 | +1.44(+1.67%) |
Aug 03, 2017 | 86.98 | 87.27 | 85.87 | 86.43 | 1,995,237 | -0.42(-0.48%) |
Aug 02, 2017 | 85.75 | 86.96 | 85.75 | 86.85 | 2,460,314 | +0.66(+0.76%) |
Aug 01, 2017 | 87.77 | 88.15 | 85.82 | 86.19 | 2,275,240 | -1.39(-1.58%) |
Jul 31, 2017 | 88.49 | 89.08 | 87.45 | 87.58 | 1,449,604 | -0.66(-0.75%) |
Jul 28, 2017 | 87.31 | 88.45 | 86.75 | 88.23 | 1,614,366 | +0.76(+0.87%) |
Jul 27, 2017 | 86.66 | 87.89 | 86.62 | 87.48 | 2,206,831 | +0.84(+0.97%) |
Jul 26, 2017 | 89.11 | 89.11 | 85.49 | 86.64 | 4,812,310 | -3.52(-3.90%) |
Jul 25, 2017 | 91.52 | 91.52 | 90.16 | 90.16 | 1,594,215 | -0.58(-0.64%) |
Jul 24, 2017 | 91.15 | 91.28 | 90.52 | 90.73 | 1,471,002 | -0.62(-0.68%) |
Jul 21, 2017 | 91.41 | 91.86 | 90.88 | 91.35 | 1,203,141 | -0.51(-0.55%) |
Jul 20, 2017 | 92.88 | 91.39 | 91.86 | 1,399,343 | -1.02(-1.09%) | |
Jul 19, 2017 | 92.43 | 92.96 | 91.89 | 92.88 | 1,256,255 | +0.74(+0.80%) |
Jul 18, 2017 | 92.41 | 92.70 | 91.71 | 92.14 | 1,214,389 | -0.61(-0.66%) |
Jul 17, 2017 | 92.37 | 92.94 | 91.23 | 92.75 | 1,440,657 | +0.24(+0.26%) |
Jul 14, 2017 | 92.49 | 92.64 | 91.60 | 92.51 | 1,277,854 | -0.02(-0.02%) |
Jul 13, 2017 | 93.22 | 93.48 | 92.05 | 92.53 | 1,203,811 | -0.66(-0.71%) |
Jul 12, 2017 | 93.29 | 94.03 | 93.11 | 93.19 | 1,240,607 | +0.60(+0.65%) |
Jul 11, 2017 | 93.21 | 93.37 | 92.20 | 92.59 | 1,349,912 | -0.82(-0.87%) |
Jul 10, 2017 | 92.94 | 94.06 | 92.85 | 93.41 | 1,306,135 | +0.48(+0.51%) |
Jul 07, 2017 | 91.85 | 93.20 | 91.16 | 92.93 | 1,860,297 | +1.13(+1.23%) |
Jul 06, 2017 | 91.64 | 92.22 | 91.41 | 91.80 | 1,702,140 | -0.04(-0.04%) |
Jul 05, 2017 | 91.07 | 91.94 | 91.00 | 91.84 | 1,105,329 | +0.72(+0.79%) |