Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 80.63 | 82.77 | 80.46 | 82.09 | 2,796,307 | +1.47(+1.83%) |
Sep 28, 2017 | 81.17 | 81.73 | 80.36 | 80.61 | 2,637,675 | -0.99(-1.21%) |
Sep 27, 2017 | 81.34 | 81.60 | 2,269,151 | -1.06(-1.28%) | ||
Sep 26, 2017 | 82.84 | 84.12 | 82.25 | 82.66 | 2,753,836 | -0.24(-0.29%) |
Sep 25, 2017 | 83.69 | 84.72 | 81.21 | 82.90 | 5,317,633 | -6.61(-7.38%) |
Sep 22, 2017 | 89.02 | 89.86 | 88.21 | 89.51 | 1,171,091 | +0.49(+0.55%) |
Sep 21, 2017 | 89.21 | 89.53 | 87.67 | 89.02 | 1,550,439 | -0.22(-0.25%) |
Sep 20, 2017 | 89.08 | 89.97 | 88.68 | 89.24 | 2,720,762 | -0.05(-0.06%) |
Sep 19, 2017 | 90.98 | 91.09 | 88.86 | 89.29 | 1,404,225 | -1.75(-1.93%) |
Sep 18, 2017 | 92.07 | 92.38 | 90.83 | 91.05 | 1,094,219 | -0.96(-1.05%) |
Sep 15, 2017 | 92.50 | 92.89 | 91.60 | 92.01 | 1,428,515 | -0.56(-0.61%) |
Sep 14, 2017 | 93.55 | 93.56 | 92.04 | 92.57 | 1,290,591 | -1.13(-1.21%) |
Sep 13, 2017 | 94.12 | 94.36 | 93.47 | 93.70 | 1,118,257 | -0.56(-0.60%) |
Sep 12, 2017 | 94.99 | 94.99 | 94.03 | 94.26 | 584,253 | -0.61(-0.65%) |
Sep 11, 2017 | 94.96 | 95.15 | 94.40 | 94.88 | 713,197 | +0.60(+0.64%) |
Sep 08, 2017 | 93.98 | 94.36 | 93.74 | 94.27 | 746,483 | +0.22(+0.23%) |
Sep 07, 2017 | 94.17 | 94.35 | 93.53 | 94.05 | 630,191 | +0.03(+0.03%) |
Sep 06, 2017 | 94.35 | 94.36 | 93.43 | 94.03 | 865,357 | -0.14(-0.15%) |
Sep 05, 2017 | 94.52 | 94.78 | 93.89 | 94.17 | 928,860 | -0.66(-0.69%) |
Sep 01, 2017 | 95.08 | 95.36 | 94.86 | 94.82 | 589,227 | -0.16(-0.17%) |
Aug 31, 2017 | 94.16 | 95.08 | 93.99 | 94.98 | 908,497 | +0.96(+1.02%) |
Aug 30, 2017 | 93.55 | 94.16 | 93.42 | 94.03 | 544,279 | +0.41(+0.44%) |
Aug 29, 2017 | 93.46 | 94.10 | 93.33 | 93.61 | 860,023 | -0.22(-0.23%) |
Aug 28, 2017 | 94.10 | 94.19 | 93.31 | 93.83 | 1,041,149 | +0.02(+0.02%) |
Aug 25, 2017 | 93.57 | 94.25 | 93.49 | 93.82 | 383,085 | +0.39(+0.42%) |
Aug 24, 2017 | 93.76 | 93.98 | 93.37 | 93.42 | 583,366 | -0.15(-0.16%) |
Aug 23, 2017 | 93.32 | 93.73 | 92.94 | 93.57 | 752,538 | -0.09(-0.09%) |
Aug 22, 2017 | 92.21 | 93.70 | 92.18 | 93.66 | 802,002 | +1.61(+1.75%) |
Aug 21, 2017 | 92.11 | 92.50 | 91.91 | 92.04 | 768,184 | +0.11(+0.12%) |
Aug 18, 2017 | 92.28 | 92.63 | 91.72 | 91.93 | 888,895 | -0.44(-0.47%) |
Aug 17, 2017 | 93.52 | 94.04 | 91.97 | 92.37 | 566,807 | -1.21(-1.29%) |
Aug 16, 2017 | 93.63 | 94.19 | 93.48 | 93.58 | 669,825 | +0.13(+0.14%) |
Aug 15, 2017 | 93.75 | 94.17 | 93.11 | 93.45 | 729,443 | +0.12(+0.13%) |
Aug 14, 2017 | 93.60 | 93.68 | 93.23 | 93.32 | 796,298 | +0.32(+0.34%) |
Aug 11, 2017 | 92.67 | 93.83 | 92.67 | 93.01 | 968,949 | +0.43(+0.46%) |
Aug 10, 2017 | 93.04 | 93.31 | 92.38 | 92.58 | 787,848 | -0.78(-0.84%) |
Aug 09, 2017 | 93.11 | 93.62 | 92.71 | 93.36 | 844,991 | +0.25(+0.27%) |
Aug 08, 2017 | 93.50 | 94.05 | 92.93 | 93.11 | 1,009,518 | -0.46(-0.49%) |
Aug 07, 2017 | 93.78 | 94.02 | 92.85 | 93.56 | 1,537,259 | -0.21(-0.22%) |
Aug 04, 2017 | 94.52 | 94.52 | 93.24 | 93.77 | 705,660 | -0.52(-0.55%) |
Aug 03, 2017 | 94.46 | 94.95 | 94.06 | 94.29 | 739,165 | -0.36(-0.38%) |
Aug 02, 2017 | 94.88 | 94.91 | 94.04 | 94.65 | 838,665 | -0.32(-0.34%) |
Aug 01, 2017 | 95.17 | 95.74 | 94.94 | 94.97 | 834,240 | +0.03(+0.03%) |
Jul 31, 2017 | 96.09 | 96.22 | 94.89 | 94.95 | 861,822 | -1.05(-1.10%) |
Jul 28, 2017 | 95.64 | 96.08 | 95.21 | 96.00 | 704,191 | +0.46(+0.48%) |
Jul 27, 2017 | 94.87 | 96.16 | 94.27 | 95.54 | 1,130,327 | +0.67(+0.71%) |
Jul 26, 2017 | 95.03 | 97.13 | 94.81 | 94.87 | 1,675,381 | +0.04(+0.04%) |
Jul 25, 2017 | 94.67 | 95.32 | 92.17 | 94.83 | 2,025,946 | -1.10(-1.15%) |
Jul 24, 2017 | 95.78 | 96.12 | 95.21 | 95.94 | 1,149,888 | +0.04(+0.05%) |
Jul 21, 2017 | 96.06 | 96.38 | 95.51 | 95.89 | 813,387 | -0.23(-0.24%) |
Jul 20, 2017 | 96.47 | 96.73 | 95.83 | 96.12 | 1,287,920 | -0.25(-0.25%) |
Jul 19, 2017 | 96.21 | 96.67 | 95.85 | 96.37 | 778,241 | +0.28(+0.29%) |
Jul 18, 2017 | 96.14 | 96.29 | 95.45 | 96.09 | 907,998 | -0.04(-0.05%) |
Jul 17, 2017 | 95.55 | 96.19 | 95.45 | 96.13 | 593,517 | +0.55(+0.58%) |
Jul 14, 2017 | 95.30 | 95.87 | 95.07 | 95.58 | 724,958 | +0.32(+0.33%) |
Jul 13, 2017 | 95.55 | 95.55 | 94.70 | 95.26 | 576,976 | -0.20(-0.21%) |
Jul 12, 2017 | 95.59 | 95.92 | 95.29 | 95.46 | 738,631 | +0.30(+0.31%) |
Jul 11, 2017 | 95.18 | 95.49 | 94.52 | 95.17 | 762,150 | -0.03(-0.03%) |
Jul 10, 2017 | 96.01 | 96.17 | 95.15 | 95.19 | 1,068,387 | -1.00(-1.04%) |
Jul 07, 2017 | 95.75 | 96.27 | 95.02 | 96.19 | 1,108,275 | +0.63(+0.66%) |
Jul 06, 2017 | 96.59 | 96.66 | 95.24 | 95.56 | 1,199,103 | -1.17(-1.21%) |
Jul 05, 2017 | 97.14 | 97.77 | 96.41 | 96.73 | 753,484 | +0.11(+0.12%) |