Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.99 | 94.52 | 93.71 | 94.05 | 446,413 | -0.05(-0.05%) |
Sep 28, 2017 | 93.42 | 94.13 | 92.59 | 94.10 | 430,234 | +0.57(+0.61%) |
Sep 27, 2017 | 93.57 | 93.75 | 92.81 | 93.53 | 253,107 | +0.52(+0.56%) |
Sep 26, 2017 | 93.30 | 93.55 | 92.93 | 93.01 | 388,930 | -0.06(-0.06%) |
Sep 25, 2017 | 92.13 | 93.24 | 91.86 | 93.07 | 198,839 | +0.05(+0.05%) |
Sep 22, 2017 | 92.12 | 93.13 | 92.03 | 93.02 | 153,138 | +1.06(+1.15%) |
Sep 21, 2017 | 92.50 | 92.82 | 91.63 | 91.97 | 378,927 | -0.54(-0.58%) |
Sep 20, 2017 | 92.61 | 93.05 | 91.87 | 92.51 | 274,708 | +0.12(+0.13%) |
Sep 19, 2017 | 94.48 | 94.48 | 92.35 | 92.39 | 361,309 | -2.14(-2.26%) |
Sep 18, 2017 | 93.68 | 94.59 | 92.93 | 94.53 | 376,217 | +0.82(+0.88%) |
Sep 15, 2017 | 91.84 | 94.03 | 91.70 | 93.71 | 779,340 | +4.13(+4.61%) |
Sep 14, 2017 | 88.80 | 89.66 | 88.33 | 89.57 | 269,338 | +0.67(+0.76%) |
Sep 13, 2017 | 89.03 | 89.21 | 88.81 | 88.90 | 279,738 | -0.31(-0.35%) |
Sep 12, 2017 | 89.19 | 89.40 | 88.71 | 89.21 | 292,392 | -0.03(-0.03%) |
Sep 11, 2017 | 90.09 | 90.35 | 89.11 | 89.24 | 512,969 | -0.09(-0.10%) |
Sep 08, 2017 | 87.20 | 89.73 | 86.92 | 89.33 | 706,429 | +2.11(+2.42%) |
Sep 07, 2017 | 86.98 | 87.63 | 86.58 | 87.22 | 504,640 | +0.35(+0.40%) |
Sep 06, 2017 | 85.81 | 87.16 | 85.26 | 86.87 | 1,284,840 | +1.35(+1.58%) |
Sep 05, 2017 | 85.24 | 85.99 | 84.88 | 85.52 | 532,536 | +0.04(+0.05%) |
Sep 01, 2017 | 85.12 | 85.59 | 84.28 | 85.48 | 326,796 | +0.44(+0.52%) |
Aug 31, 2017 | 83.96 | 85.13 | 83.48 | 85.04 | 302,760 | +1.08(+1.29%) |
Aug 30, 2017 | 82.93 | 84.03 | 82.66 | 83.96 | 144,061 | +0.83(+1.00%) |
Aug 29, 2017 | 82.41 | 83.21 | 82.18 | 83.13 | 215,730 | +0.37(+0.45%) |
Aug 28, 2017 | 83.72 | 83.72 | 82.57 | 82.76 | 347,964 | -0.71(-0.85%) |
Aug 25, 2017 | 83.81 | 84.13 | 83.45 | 83.47 | 128,701 | -0.18(-0.21%) |
Aug 24, 2017 | 83.02 | 83.66 | 82.41 | 83.64 | 218,655 | +1.05(+1.27%) |
Aug 23, 2017 | 83.42 | 83.42 | 82.60 | 82.60 | 247,705 | -1.30(-1.55%) |
Aug 22, 2017 | 83.32 | 84.15 | 83.03 | 83.90 | 196,496 | +0.58(+0.69%) |
Aug 21, 2017 | 83.29 | 83.92 | 82.74 | 83.32 | 241,745 | +0.13(+0.15%) |
Aug 18, 2017 | 83.37 | 83.94 | 82.34 | 83.19 | 255,473 | -0.16(-0.19%) |
Aug 17, 2017 | 84.03 | 84.39 | 83.23 | 83.35 | 340,032 | -0.66(-0.79%) |
Aug 16, 2017 | 83.57 | 84.47 | 83.27 | 84.02 | 280,503 | +0.56(+0.67%) |
Aug 15, 2017 | 83.20 | 84.27 | 82.87 | 83.46 | 255,817 | +0.31(+0.38%) |
Aug 14, 2017 | 83.74 | 83.89 | 82.99 | 83.15 | 224,483 | +0.17(+0.20%) |
Aug 11, 2017 | 82.59 | 83.86 | 82.42 | 82.98 | 255,935 | +0.23(+0.28%) |
Aug 10, 2017 | 84.15 | 84.15 | 82.53 | 82.75 | 374,841 | -1.63(-1.93%) |
Aug 09, 2017 | 84.63 | 84.86 | 83.75 | 84.38 | 366,434 | -0.34(-0.40%) |
Aug 08, 2017 | 84.69 | 85.06 | 83.61 | 84.72 | 355,318 | -0.34(-0.40%) |
Aug 07, 2017 | 84.55 | 85.09 | 84.10 | 85.06 | 461,253 | +0.64(+0.76%) |
Aug 04, 2017 | 85.55 | 85.57 | 84.06 | 84.42 | 308,096 | -1.08(-1.27%) |
Aug 03, 2017 | 85.37 | 86.07 | 84.90 | 85.50 | 362,758 | +0.14(+0.16%) |
Aug 02, 2017 | 85.92 | 86.12 | 84.09 | 85.36 | 582,981 | -0.42(-0.49%) |
Aug 01, 2017 | 87.25 | 87.25 | 85.44 | 85.78 | 756,529 | -0.88(-1.01%) |
Jul 31, 2017 | 87.80 | 87.87 | 85.74 | 86.66 | 769,862 | -0.83(-0.95%) |
Jul 28, 2017 | 89.15 | 90.38 | 86.72 | 87.49 | 809,161 | -2.65(-2.94%) |
Jul 27, 2017 | 86.96 | 92.14 | 78.18 | 90.14 | 3,137,667 | -0.40(-0.44%) |
Jul 26, 2017 | 92.14 | 92.57 | 90.45 | 90.54 | 307,744 | -1.75(-1.89%) |
Jul 25, 2017 | 91.84 | 92.39 | 91.62 | 92.29 | 452,476 | +0.52(+0.56%) |
Jul 24, 2017 | 90.86 | 91.82 | 90.52 | 91.77 | 244,682 | +0.91(+1.00%) |
Jul 21, 2017 | 91.32 | 91.64 | 90.29 | 90.86 | 221,545 | -0.47(-0.51%) |
Jul 20, 2017 | 92.15 | 91.22 | 91.33 | 172,685 | -0.55(-0.60%) | |
Jul 19, 2017 | 91.72 | 92.21 | 90.32 | 91.88 | 242,599 | +0.18(+0.19%) |
Jul 18, 2017 | 91.16 | 91.81 | 91.16 | 91.70 | 243,324 | +0.18(+0.19%) |
Jul 17, 2017 | 91.35 | 91.67 | 90.44 | 91.53 | 160,772 | +0.19(+0.20%) |
Jul 14, 2017 | 91.47 | 91.76 | 91.24 | 91.34 | 146,881 | -0.03(-0.03%) |
Jul 13, 2017 | 91.99 | 92.13 | 90.33 | 91.37 | 191,465 | -0.42(-0.46%) |
Jul 12, 2017 | 91.74 | 92.62 | 91.71 | 91.79 | 170,563 | +0.43(+0.47%) |
Jul 11, 2017 | 91.11 | 91.87 | 90.71 | 91.36 | 201,167 | +0.25(+0.28%) |
Jul 10, 2017 | 93.25 | 93.25 | 91.03 | 91.11 | 278,199 | -2.29(-2.45%) |
Jul 07, 2017 | 91.92 | 93.59 | 91.92 | 93.40 | 204,976 | +1.95(+2.13%) |
Jul 06, 2017 | 91.10 | 92.23 | 91.01 | 91.45 | 353,801 | -0.55(-0.59%) |
Jul 05, 2017 | 91.19 | 92.13 | 90.78 | 92.00 | 217,466 | +0.84(+0.92%) |