Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 100.67 | 100.96 | 100.42 | 100.71 | 2,668,307 | +0.00(+0.00%) |
Sep 28, 2017 | 100.99 | 101.54 | 100.65 | 100.71 | 2,283,237 | -0.58(-0.57%) |
Sep 27, 2017 | 101.38 | 99.82 | 101.29 | 3,016,056 | +1.05(+1.05%) | |
Sep 26, 2017 | 100.65 | 100.65 | 99.95 | 100.24 | 3,427,986 | -0.31(-0.31%) |
Sep 25, 2017 | 100.26 | 100.70 | 99.63 | 100.55 | 3,204,662 | +0.39(+0.39%) |
Sep 22, 2017 | 100.04 | 100.37 | 99.56 | 100.16 | 2,645,719 | -0.09(-0.09%) |
Sep 21, 2017 | 99.86 | 100.46 | 98.78 | 100.25 | 3,457,111 | +0.38(+0.38%) |
Sep 20, 2017 | 98.13 | 99.89 | 97.97 | 99.87 | 4,558,666 | +1.74(+1.77%) |
Sep 19, 2017 | 97.60 | 98.29 | 97.36 | 98.13 | 4,800,620 | +0.84(+0.87%) |
Sep 18, 2017 | 98.30 | 98.37 | 97.20 | 97.29 | 4,225,281 | -1.19(-1.21%) |
Sep 15, 2017 | 97.09 | 98.48 | 96.49 | 98.48 | 9,522,986 | +2.21(+2.29%) |
Sep 14, 2017 | 94.38 | 96.29 | 94.06 | 96.27 | 4,919,693 | +1.91(+2.02%) |
Sep 13, 2017 | 93.98 | 94.39 | 93.69 | 94.36 | 2,425,200 | +0.16(+0.17%) |
Sep 12, 2017 | 94.61 | 93.59 | 94.21 | 2,673,600 | +0.33(+0.35%) | |
Sep 11, 2017 | 93.18 | 93.88 | 93.09 | 93.88 | 4,396,672 | +0.77(+0.83%) |
Sep 08, 2017 | 91.74 | 93.17 | 91.16 | 93.10 | 3,717,370 | +1.49(+1.63%) |
Sep 07, 2017 | 91.37 | 91.83 | 91.01 | 91.61 | 4,171,845 | +0.42(+0.46%) |
Sep 06, 2017 | 90.88 | 92.29 | 90.76 | 91.19 | 5,042,120 | +0.79(+0.87%) |
Sep 05, 2017 | 91.26 | 91.49 | 90.18 | 90.40 | 2,992,511 | -1.19(-1.30%) |
Sep 01, 2017 | 91.74 | 91.97 | 90.99 | 91.59 | 2,703,473 | +0.15(+0.16%) |
Aug 31, 2017 | 91.45 | 91.87 | 91.04 | 91.44 | 3,160,208 | +0.31(+0.34%) |
Aug 30, 2017 | 91.18 | 91.69 | 91.00 | 91.13 | 2,986,195 | -0.03(-0.03%) |
Aug 29, 2017 | 90.12 | 91.37 | 89.80 | 91.16 | 3,675,207 | +0.89(+0.99%) |
Aug 28, 2017 | 91.00 | 91.22 | 90.06 | 90.27 | 3,201,987 | -0.60(-0.67%) |
Aug 25, 2017 | 90.91 | 91.74 | 90.77 | 90.87 | 2,864,602 | +0.59(+0.65%) |
Aug 24, 2017 | 90.99 | 91.09 | 90.16 | 90.28 | 3,206,827 | -0.41(-0.45%) |
Aug 23, 2017 | 91.33 | 91.85 | 90.58 | 90.69 | 3,293,980 | -1.01(-1.10%) |
Aug 22, 2017 | 90.45 | 91.90 | 90.45 | 91.70 | 3,467,315 | +1.64(+1.82%) |
Aug 21, 2017 | 89.82 | 90.18 | 89.25 | 90.06 | 2,634,326 | +0.35(+0.39%) |
Aug 18, 2017 | 89.24 | 90.32 | 88.82 | 89.71 | 3,756,765 | +0.62(+0.70%) |
Aug 17, 2017 | 90.98 | 91.21 | 89.07 | 89.08 | 3,783,645 | -2.31(-2.52%) |
Aug 16, 2017 | 90.75 | 91.62 | 90.41 | 91.39 | 3,376,790 | +0.86(+0.95%) |
Aug 15, 2017 | 90.61 | 90.63 | 90.06 | 90.53 | 3,071,923 | +0.10(+0.11%) |
Aug 14, 2017 | 90.06 | 90.80 | 89.97 | 90.42 | 3,694,457 | +1.00(+1.12%) |
Aug 11, 2017 | 89.11 | 90.30 | 88.84 | 89.42 | 3,869,543 | +0.76(+0.86%) |
Aug 10, 2017 | 89.27 | 90.17 | 88.61 | 88.66 | 4,064,384 | -0.93(-1.04%) |
Aug 09, 2017 | 88.61 | 89.64 | 88.51 | 89.59 | 3,548,536 | +0.61(+0.69%) |
Aug 08, 2017 | 88.24 | 90.07 | 87.98 | 88.98 | 3,799,855 | +0.42(+0.48%) |
Aug 07, 2017 | 88.37 | 88.70 | 88.09 | 88.56 | 2,945,795 | +0.08(+0.09%) |
Aug 04, 2017 | 88.66 | 89.29 | 88.07 | 88.48 | 4,798,068 | -0.06(-0.07%) |
Aug 03, 2017 | 88.56 | 88.95 | 88.30 | 88.54 | 5,501,805 | +0.19(+0.22%) |
Aug 02, 2017 | 87.92 | 88.71 | 87.82 | 88.35 | 5,178,205 | +0.30(+0.34%) |
Aug 01, 2017 | 88.89 | 88.92 | 87.83 | 88.05 | 5,070,791 | -0.85(-0.95%) |
Jul 31, 2017 | 89.33 | 89.77 | 88.85 | 88.89 | 4,941,619 | -0.29(-0.33%) |
Jul 28, 2017 | 87.56 | 89.27 | 87.56 | 89.19 | 5,178,478 | +1.64(+1.87%) |
Jul 27, 2017 | 89.77 | 89.78 | 87.25 | 87.55 | 7,463,385 | -2.61(-2.89%) |
Jul 26, 2017 | 90.73 | 90.89 | 89.68 | 90.16 | 3,779,974 | -0.47(-0.51%) |
Jul 25, 2017 | 90.04 | 90.95 | 89.53 | 90.62 | 4,544,183 | +1.12(+1.25%) |
Jul 24, 2017 | 90.45 | 91.02 | 89.49 | 89.50 | 6,185,831 | -1.03(-1.13%) |
Jul 21, 2017 | 90.73 | 91.30 | 90.46 | 90.53 | 6,442,704 | -1.11(-1.22%) |
Jul 20, 2017 | 93.11 | 90.03 | 91.64 | 7,851,830 | -1.47(-1.58%) | |
Jul 19, 2017 | 93.43 | 94.08 | 92.27 | 93.11 | 4,850,582 | -1.22(-1.29%) |
Jul 18, 2017 | 94.10 | 94.60 | 93.69 | 94.33 | 2,721,342 | +0.17(+0.18%) |
Jul 17, 2017 | 94.45 | 94.49 | 93.82 | 94.15 | 2,816,111 | -0.41(-0.44%) |
Jul 14, 2017 | 94.23 | 94.73 | 93.88 | 94.57 | 2,439,995 | +0.59(+0.62%) |
Jul 13, 2017 | 94.32 | 94.59 | 93.58 | 93.98 | 2,496,140 | -0.31(-0.33%) |
Jul 12, 2017 | 94.16 | 95.16 | 93.98 | 94.29 | 2,884,174 | +0.54(+0.57%) |
Jul 11, 2017 | 93.86 | 94.14 | 92.99 | 93.76 | 2,729,798 | +0.08(+0.08%) |
Jul 10, 2017 | 93.25 | 94.52 | 93.12 | 93.68 | 4,015,655 | +0.13(+0.14%) |
Jul 07, 2017 | 93.15 | 93.73 | 92.24 | 93.55 | 3,246,694 | +0.51(+0.55%) |
Jul 06, 2017 | 93.03 | 93.64 | 92.66 | 93.04 | 3,456,398 | -0.42(-0.45%) |
Jul 05, 2017 | 95.09 | 95.09 | 93.45 | 93.46 | 3,090,206 | -1.55(-1.63%) |