Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.32 | 86.05 | 84.67 | 84.93 | 1,287,107 | -0.15(-0.18%) |
Sep 28, 2017 | 86.48 | 86.99 | 84.69 | 85.08 | 1,427,099 | -1.36(-1.57%) |
Sep 27, 2017 | 85.92 | 86.57 | 84.40 | 86.44 | 1,846,494 | +0.58(+0.68%) |
Sep 26, 2017 | 85.37 | 86.28 | 84.56 | 85.86 | 1,851,096 | +0.41(+0.48%) |
Sep 25, 2017 | 84.58 | 85.71 | 84.23 | 85.45 | 1,698,362 | +0.79(+0.94%) |
Sep 22, 2017 | 86.01 | 86.05 | 84.33 | 84.65 | 1,306,659 | -1.08(-1.26%) |
Sep 21, 2017 | 86.30 | 86.71 | 85.59 | 85.73 | 904,478 | -0.59(-0.68%) |
Sep 20, 2017 | 88.06 | 88.06 | 85.87 | 86.32 | 1,692,272 | -2.31(-2.61%) |
Sep 19, 2017 | 89.75 | 89.75 | 88.59 | 88.63 | 1,361,060 | -1.25(-1.40%) |
Sep 18, 2017 | 89.03 | 89.95 | 88.72 | 89.89 | 1,385,810 | +0.68(+0.76%) |
Sep 15, 2017 | 87.85 | 89.22 | 87.78 | 89.21 | 2,760,908 | +1.40(+1.59%) |
Sep 14, 2017 | 86.94 | 87.85 | 86.34 | 87.81 | 1,690,355 | +1.17(+1.35%) |
Sep 13, 2017 | 87.19 | 87.50 | 86.49 | 86.64 | 933,977 | -0.57(-0.65%) |
Sep 12, 2017 | 86.81 | 87.61 | 86.68 | 87.21 | 1,495,470 | +0.53(+0.61%) |
Sep 11, 2017 | 86.92 | 87.56 | 86.39 | 86.68 | 1,544,798 | -0.03(-0.04%) |
Sep 08, 2017 | 85.79 | 86.97 | 85.41 | 86.72 | 1,325,770 | +0.91(+1.06%) |
Sep 07, 2017 | 85.87 | 86.21 | 84.90 | 85.81 | 1,601,798 | -0.15(-0.18%) |
Sep 06, 2017 | 86.03 | 86.09 | 85.15 | 85.96 | 1,557,076 | +0.11(+0.12%) |
Sep 05, 2017 | 84.86 | 85.94 | 84.56 | 85.86 | 1,460,769 | +1.00(+1.18%) |
Sep 01, 2017 | 84.98 | 85.36 | 84.55 | 84.86 | 1,290,943 | +0.06(+0.08%) |
Aug 31, 2017 | 84.47 | 84.99 | 84.18 | 84.79 | 1,845,467 | +0.42(+0.50%) |
Aug 30, 2017 | 84.80 | 85.07 | 83.78 | 84.37 | 2,189,878 | -0.37(-0.44%) |
Aug 29, 2017 | 85.39 | 85.58 | 84.65 | 84.74 | 1,690,194 | -0.57(-0.66%) |
Aug 28, 2017 | 85.07 | 86.23 | 84.30 | 85.31 | 2,333,198 | +0.20(+0.24%) |
Aug 25, 2017 | 87.05 | 87.32 | 85.02 | 85.11 | 3,015,986 | -1.91(-2.20%) |
Aug 24, 2017 | 91.05 | 91.54 | 86.55 | 87.02 | 6,612,965 | -9.18(-9.54%) |
Aug 23, 2017 | 96.59 | 96.87 | 95.58 | 96.19 | 2,956,204 | -0.82(-0.84%) |
Aug 22, 2017 | 98.51 | 98.64 | 96.48 | 97.01 | 1,636,195 | -1.61(-1.63%) |
Aug 21, 2017 | 98.44 | 98.82 | 98.03 | 98.62 | 870,717 | -0.04(-0.04%) |
Aug 18, 2017 | 99.19 | 99.29 | 98.42 | 98.66 | 896,200 | -0.62(-0.62%) |
Aug 17, 2017 | 99.47 | 100.22 | 99.13 | 99.28 | 827,470 | -0.42(-0.42%) |
Aug 16, 2017 | 99.49 | 100.19 | 99.20 | 99.70 | 674,209 | +0.21(+0.21%) |
Aug 15, 2017 | 99.59 | 99.83 | 99.23 | 99.49 | 757,871 | -0.07(-0.07%) |
Aug 14, 2017 | 99.08 | 99.80 | 98.88 | 99.56 | 788,926 | +0.59(+0.60%) |
Aug 11, 2017 | 98.82 | 99.59 | 98.35 | 98.97 | 554,462 | +0.45(+0.46%) |
Aug 10, 2017 | 98.52 | 98.95 | 98.13 | 98.52 | 995,077 | -0.38(-0.38%) |
Aug 09, 2017 | 98.14 | 99.17 | 97.94 | 98.90 | 882,833 | +0.96(+0.98%) |
Aug 08, 2017 | 98.24 | 98.56 | 97.83 | 97.94 | 739,247 | -0.63(-0.64%) |
Aug 07, 2017 | 97.69 | 98.69 | 97.54 | 98.57 | 831,360 | +0.88(+0.91%) |
Aug 04, 2017 | 97.93 | 97.31 | 97.69 | 926,667 | +0.24(+0.25%) | |
Aug 03, 2017 | 96.93 | 98.06 | 96.93 | 97.44 | 706,115 | +0.29(+0.30%) |
Aug 02, 2017 | 96.84 | 97.92 | 95.74 | 97.15 | 1,652,286 | +0.06(+0.06%) |
Aug 01, 2017 | 98.25 | 98.44 | 96.78 | 97.10 | 1,030,631 | -0.93(-0.95%) |
Jul 31, 2017 | 98.47 | 98.50 | 97.91 | 98.03 | 967,114 | -0.42(-0.42%) |
Jul 28, 2017 | 98.65 | 98.75 | 98.06 | 98.45 | 943,725 | +0.23(+0.24%) |
Jul 27, 2017 | 97.21 | 98.22 | 96.68 | 98.22 | 802,969 | +1.14(+1.18%) |
Jul 26, 2017 | 97.54 | 97.67 | 96.89 | 97.07 | 926,248 | -0.25(-0.26%) |
Jul 25, 2017 | 96.33 | 97.40 | 96.01 | 97.32 | 1,286,376 | +1.13(+1.18%) |
Jul 24, 2017 | 95.25 | 96.60 | 94.89 | 96.19 | 1,273,865 | +0.91(+0.95%) |
Jul 21, 2017 | 94.96 | 95.28 | 94.35 | 95.28 | 1,593,333 | +0.18(+0.19%) |
Jul 20, 2017 | 94.08 | 96.02 | 94.07 | 95.10 | 2,017,914 | +1.20(+1.28%) |
Jul 19, 2017 | 93.29 | 94.05 | 92.48 | 93.90 | 1,349,530 | +0.23(+0.24%) |
Jul 18, 2017 | 95.69 | 95.69 | 93.54 | 93.67 | 1,264,906 | -1.68(-1.76%) |
Jul 17, 2017 | 94.27 | 95.38 | 94.11 | 95.35 | 1,349,429 | +1.46(+1.56%) |
Jul 14, 2017 | 93.62 | 94.18 | 93.46 | 93.89 | 999,883 | +0.33(+0.35%) |
Jul 13, 2017 | 92.68 | 93.60 | 92.56 | 93.56 | 1,550,022 | +0.95(+1.02%) |
Jul 12, 2017 | 92.72 | 93.29 | 92.43 | 92.61 | 1,177,424 | +0.57(+0.62%) |
Jul 11, 2017 | 92.33 | 92.94 | 91.93 | 92.04 | 1,464,329 | +0.03(+0.03%) |
Jul 10, 2017 | 92.84 | 92.84 | 91.99 | 92.01 | 919,013 | -0.79(-0.85%) |
Jul 07, 2017 | 92.92 | 93.05 | 92.35 | 92.80 | 989,222 | +0.23(+0.24%) |
Jul 06, 2017 | 93.46 | 93.81 | 92.54 | 92.57 | 1,036,500 | -0.96(-1.02%) |
Jul 05, 2017 | 94.81 | 94.96 | 93.49 | 93.53 | 1,214,898 | -1.49(-1.57%) |