Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 970.79 | 978.61 | 965.59 | 977.11 | 0 | +5.45(+0.56%) |
Sep 28, 2017 | 972.54 | 976.49 | 965.92 | 971.66 | 0 | -1.80(-0.19%) |
Sep 27, 2017 | 972.77 | 979.10 | 968.03 | 973.46 | 0 | +6.48(+0.67%) |
Sep 26, 2017 | 965.52 | 974.38 | 961.57 | 966.98 | 0 | +5.46(+0.57%) |
Sep 25, 2017 | 958.49 | 968.73 | 951.78 | 961.52 | 0 | -3.41(-0.35%) |
Sep 22, 2017 | 960.55 | 967.64 | 955.70 | 964.93 | 0 | -1.57(-0.16%) |
Sep 21, 2017 | 972.30 | 976.14 | 960.99 | 966.50 | 0 | -6.84(-0.70%) |
Sep 20, 2017 | 976.24 | 983.05 | 962.07 | 973.33 | 0 | -4.34(-0.44%) |
Sep 19, 2017 | 974.91 | 983.39 | 970.03 | 977.67 | 0 | +5.04(+0.52%) |
Sep 18, 2017 | 971.25 | 979.44 | 963.93 | 972.63 | 0 | +2.43(+0.25%) |
Sep 15, 2017 | 961.94 | 973.74 | 959.47 | 970.21 | 0 | +9.52(+0.99%) |
Sep 14, 2017 | 964.02 | 967.68 | 957.77 | 960.68 | 0 | -5.42(-0.56%) |
Sep 13, 2017 | 964.44 | 968.60 | 956.59 | 966.11 | 0 | -1.86(-0.19%) |
Sep 12, 2017 | 967.43 | 978.57 | 955.38 | 967.96 | 0 | +5.66(+0.59%) |
Sep 11, 2017 | 955.38 | 965.23 | 951.51 | 962.30 | 0 | +16.38(+1.73%) |
Sep 08, 2017 | 952.95 | 957.47 | 943.07 | 945.93 | 0 | -9.10(-0.95%) |
Sep 07, 2017 | 963.81 | 965.21 | 949.63 | 955.03 | 0 | -7.69(-0.80%) |
Sep 06, 2017 | 967.84 | 969.85 | 955.79 | 962.72 | 0 | -1.25(-0.13%) |
Sep 05, 2017 | 975.25 | 977.39 | 957.11 | 963.96 | 0 | -15.19(-1.55%) |
Sep 01, 2017 | 981.03 | 984.67 | 975.50 | 979.15 | 0 | +1.13(+0.12%) |
Aug 31, 2017 | 977.80 | 982.47 | 974.23 | 978.02 | 0 | +1.51(+0.15%) |
Aug 30, 2017 | 976.09 | 981.07 | 970.15 | 976.51 | 0 | +3.53(+0.36%) |
Aug 29, 2017 | 961.48 | 975.59 | 960.15 | 972.98 | 0 | +2.13(+0.22%) |
Aug 28, 2017 | 969.34 | 975.56 | 963.90 | 970.85 | 0 | +3.68(+0.38%) |
Aug 25, 2017 | 967.85 | 974.93 | 964.08 | 967.16 | 0 | +2.55(+0.26%) |
Aug 24, 2017 | 968.66 | 971.96 | 960.13 | 964.62 | 0 | -1.47(-0.15%) |
Aug 23, 2017 | 962.71 | 971.71 | 960.90 | 966.08 | 0 | -1.46(-0.15%) |
Aug 22, 2017 | 958.89 | 968.99 | 957.24 | 967.54 | 0 | +13.98(+1.47%) |
Aug 21, 2017 | 953.83 | 958.59 | 943.59 | 953.56 | 0 | -0.03(-0.00%) |
Aug 18, 2017 | 955.85 | 964.72 | 948.50 | 953.59 | 0 | -3.83(-0.40%) |
Aug 17, 2017 | 972.53 | 975.17 | 956.57 | 957.43 | 0 | -20.14(-2.06%) |
Aug 16, 2017 | 979.93 | 986.35 | 972.01 | 977.57 | 0 | -2.06(-0.21%) |
Aug 15, 2017 | 979.89 | 986.49 | 973.89 | 979.63 | 0 | +4.67(+0.48%) |
Aug 14, 2017 | 969.96 | 977.54 | 967.22 | 974.96 | 0 | +14.51(+1.51%) |
Aug 11, 2017 | 958.48 | 967.45 | 953.79 | 960.44 | 0 | +5.89(+0.62%) |
Aug 10, 2017 | 972.65 | 975.28 | 952.32 | 954.56 | 0 | -24.12(-2.46%) |
Aug 09, 2017 | 971.21 | 980.10 | 968.30 | 978.67 | 0 | +1.36(+0.14%) |
Aug 08, 2017 | 973.67 | 988.80 | 969.90 | 977.31 | 0 | +2.20(+0.23%) |
Aug 07, 2017 | 970.42 | 977.74 | 967.25 | 975.11 | 0 | +6.46(+0.67%) |
Aug 04, 2017 | 968.35 | 975.25 | 960.48 | 968.65 | 0 | +4.89(+0.51%) |
Aug 03, 2017 | 968.74 | 971.38 | 960.49 | 963.77 | 0 | -5.78(-0.60%) |
Aug 02, 2017 | 977.13 | 980.65 | 962.66 | 969.54 | 0 | +16.25(+1.70%) |
Aug 01, 2017 | 950.95 | 956.53 | 945.44 | 953.29 | 0 | +6.46(+0.68%) |
Jul 31, 2017 | 948.86 | 954.17 | 941.92 | 946.83 | 0 | -0.27(-0.03%) |
Jul 28, 2017 | 951.17 | 956.03 | 943.62 | 947.09 | 0 | -8.42(-0.88%) |
Jul 27, 2017 | 962.62 | 969.11 | 939.75 | 955.51 | 0 | -4.41(-0.46%) |
Jul 26, 2017 | 958.45 | 966.79 | 955.26 | 959.93 | 0 | +4.90(+0.51%) |
Jul 25, 2017 | 954.55 | 957.63 | 953.26 | 955.03 | 0 | +7.25(+0.76%) |
Jul 24, 2017 | 943.07 | 951.09 | 939.02 | 947.78 | 0 | +5.14(+0.55%) |
Jul 21, 2017 | 942.31 | 946.25 | 936.21 | 942.63 | 0 | -2.82(-0.30%) |
Jul 20, 2017 | 948.53 | 952.81 | 942.03 | 945.45 | 0 | -1.35(-0.14%) |
Jul 19, 2017 | 943.21 | 949.90 | 939.21 | 946.80 | 0 | +6.01(+0.64%) |
Jul 18, 2017 | 938.24 | 943.76 | 932.30 | 940.79 | 0 | -0.71(-0.07%) |
Jul 17, 2017 | 940.96 | 947.85 | 936.77 | 941.49 | 0 | -0.04(-0.00%) |
Jul 14, 2017 | 939.21 | 944.00 | 931.32 | 941.53 | 0 | +0.72(+0.08%) |
Jul 13, 2017 | 933.52 | 944.64 | 930.51 | 940.80 | 0 | +6.78(+0.73%) |
Jul 12, 2017 | 933.84 | 938.13 | 928.45 | 934.02 | 0 | +1.36(+0.15%) |
Jul 11, 2017 | 934.00 | 938.07 | 926.91 | 932.66 | 0 | -2.06(-0.22%) |
Jul 10, 2017 | 931.03 | 939.70 | 927.18 | 934.72 | 0 | +2.06(+0.22%) |
Jul 07, 2017 | 929.65 | 936.79 | 925.41 | 932.66 | 0 | +5.56(+0.60%) |
Jul 06, 2017 | 931.97 | 936.22 | 925.50 | 927.11 | 0 | -9.95(-1.06%) |
Jul 05, 2017 | 934.75 | 940.78 | 928.04 | 937.05 | 0 | +2.97(+0.32%) |