Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 101.27 | 101.44 | 100.90 | 101.01 | 3,812,867 | -0.40(-0.40%) |
Sep 28, 2017 | 101.42 | 101.56 | 100.41 | 101.42 | 3,985,285 | +0.00(+0.00%) |
Sep 27, 2017 | 100.98 | 101.42 | 5,029,626 | -0.63(-0.61%) | ||
Sep 26, 2017 | 101.90 | 102.64 | 101.61 | 102.04 | 6,445,361 | +0.48(+0.47%) |
Sep 25, 2017 | 101.04 | 101.67 | 100.89 | 101.56 | 7,487,398 | +0.52(+0.51%) |
Sep 22, 2017 | 101.37 | 101.37 | 100.67 | 101.05 | 4,010,484 | -0.09(-0.09%) |
Sep 21, 2017 | 101.41 | 101.58 | 101.03 | 101.14 | 3,669,048 | -0.43(-0.43%) |
Sep 20, 2017 | 100.91 | 101.57 | 100.55 | 101.57 | 7,824,020 | +1.04(+1.03%) |
Sep 19, 2017 | 100.81 | 100.94 | 100.41 | 100.53 | 4,975,733 | -0.11(-0.11%) |
Sep 18, 2017 | 100.83 | 101.29 | 100.45 | 100.64 | 4,336,788 | -0.19(-0.19%) |
Sep 15, 2017 | 100.83 | 101.08 | 100.32 | 100.83 | 10,624,304 | -0.50(-0.49%) |
Sep 14, 2017 | 101.56 | 101.92 | 101.31 | 101.33 | 5,395,573 | -0.31(-0.31%) |
Sep 13, 2017 | 101.20 | 101.86 | 101.19 | 101.65 | 5,890,048 | +0.16(+0.16%) |
Sep 12, 2017 | 101.03 | 101.91 | 100.62 | 101.49 | 7,522,879 | +0.63(+0.62%) |
Sep 11, 2017 | 99.94 | 101.05 | 99.57 | 100.86 | 6,625,986 | +1.68(+1.69%) |
Sep 08, 2017 | 99.67 | 99.67 | 98.62 | 99.18 | 4,834,673 | -0.31(-0.31%) |
Sep 07, 2017 | 100.33 | 100.71 | 99.15 | 99.49 | 6,015,252 | -0.64(-0.64%) |
Sep 06, 2017 | 100.59 | 100.16 | 100.14 | 4,698,480 | +0.54(+0.55%) | |
Sep 05, 2017 | 99.91 | 100.51 | 99.36 | 99.59 | 4,450,520 | -0.72(-0.72%) |
Sep 01, 2017 | 99.55 | 100.61 | 99.55 | 100.32 | 4,813,939 | +0.73(+0.73%) |
Aug 31, 2017 | 99.58 | 100.02 | 99.31 | 99.59 | 5,251,559 | +0.33(+0.33%) |
Aug 30, 2017 | 99.75 | 99.76 | 99.15 | 99.26 | 3,929,541 | -0.40(-0.41%) |
Aug 29, 2017 | 98.94 | 99.86 | 98.80 | 99.66 | 4,320,316 | +0.44(+0.44%) |
Aug 28, 2017 | 100.34 | 100.65 | 99.14 | 99.22 | 7,374,392 | -0.86(-0.86%) |
Aug 25, 2017 | 99.77 | 100.39 | 99.74 | 100.08 | 4,126,203 | +0.56(+0.56%) |
Aug 24, 2017 | 99.22 | 100.04 | 99.04 | 99.52 | 5,158,568 | +0.56(+0.56%) |
Aug 23, 2017 | 97.96 | 99.60 | 97.95 | 98.97 | 5,813,980 | +0.79(+0.80%) |
Aug 22, 2017 | 97.92 | 98.28 | 97.74 | 98.18 | 3,654,326 | +0.47(+0.48%) |
Aug 21, 2017 | 97.19 | 97.77 | 96.87 | 97.71 | 4,582,642 | +0.44(+0.45%) |
Aug 18, 2017 | 98.08 | 98.28 | 97.18 | 97.27 | 5,964,351 | -0.70(-0.71%) |
Aug 17, 2017 | 99.23 | 99.49 | 97.96 | 97.96 | 6,350,851 | -1.25(-1.26%) |
Aug 16, 2017 | 98.72 | 99.50 | 98.60 | 99.22 | 4,721,765 | +0.30(+0.30%) |
Aug 15, 2017 | 99.25 | 99.80 | 97.88 | 98.92 | 6,723,887 | -0.17(-0.18%) |
Aug 14, 2017 | 98.87 | 99.40 | 98.83 | 99.09 | 3,228,852 | +0.33(+0.34%) |
Aug 11, 2017 | 99.18 | 99.28 | 98.53 | 98.76 | 4,315,023 | +0.00(+0.00%) |
Aug 10, 2017 | 98.62 | 99.16 | 98.33 | 98.76 | 6,499,456 | +0.05(+0.05%) |
Aug 09, 2017 | 98.69 | 98.89 | 98.30 | 98.71 | 4,202,056 | -0.24(-0.24%) |
Aug 08, 2017 | 98.87 | 99.40 | 98.87 | 98.94 | 4,736,460 | +0.10(+0.10%) |
Aug 07, 2017 | 99.90 | 99.96 | 98.35 | 98.85 | 6,702,639 | -1.16(-1.16%) |
Aug 04, 2017 | 99.90 | 100.17 | 99.49 | 100.01 | 3,700,273 | +0.15(+0.15%) |
Aug 03, 2017 | 99.51 | 100.14 | 99.51 | 99.86 | 4,405,396 | +0.34(+0.34%) |
Aug 02, 2017 | 99.98 | 100.10 | 99.36 | 99.52 | 5,137,680 | -0.59(-0.58%) |
Aug 01, 2017 | 99.90 | 100.36 | 99.71 | 100.11 | 4,672,621 | +0.43(+0.44%) |
Jul 31, 2017 | 99.47 | 99.85 | 99.33 | 99.67 | 6,321,782 | +0.26(+0.26%) |
Jul 28, 2017 | 99.77 | 99.93 | 99.10 | 99.41 | 4,433,874 | -0.54(-0.54%) |
Jul 27, 2017 | 99.90 | 100.17 | 98.96 | 99.95 | 9,333,474 | -0.20(-0.20%) |
Jul 26, 2017 | 100.78 | 100.91 | 99.54 | 100.15 | 5,707,499 | -0.57(-0.57%) |
Jul 25, 2017 | 100.98 | 101.62 | 100.61 | 100.72 | 6,108,847 | +0.14(+0.14%) |
Jul 24, 2017 | 101.28 | 101.31 | 100.45 | 100.58 | 5,627,647 | -0.75(-0.74%) |
Jul 21, 2017 | 101.69 | 101.85 | 100.94 | 101.33 | 9,448,018 | -0.40(-0.39%) |
Jul 20, 2017 | 101.64 | 102.53 | 101.30 | 101.73 | 10,467,668 | +0.09(+0.09%) |
Jul 19, 2017 | 103.36 | 103.52 | 101.08 | 101.64 | 20,744,774 | -4.46(-4.20%) |
Jul 18, 2017 | 104.97 | 106.30 | 104.72 | 106.10 | 10,935,451 | +0.68(+0.65%) |
Jul 17, 2017 | 105.82 | 106.02 | 104.89 | 105.42 | 6,911,117 | -0.85(-0.80%) |
Jul 14, 2017 | 106.11 | 106.53 | 105.69 | 106.27 | 4,726,393 | +0.42(+0.40%) |
Jul 13, 2017 | 105.90 | 106.23 | 105.54 | 105.85 | 3,593,900 | -0.05(-0.05%) |
Jul 12, 2017 | 105.74 | 106.27 | 105.45 | 105.90 | 4,496,309 | +0.35(+0.33%) |
Jul 11, 2017 | 105.59 | 105.86 | 104.76 | 105.54 | 5,003,814 | -0.16(-0.15%) |
Jul 10, 2017 | 105.35 | 106.03 | 105.16 | 105.70 | 4,653,585 | +0.33(+0.31%) |
Jul 07, 2017 | 105.15 | 105.75 | 104.82 | 105.37 | 3,570,602 | +0.40(+0.38%) |
Jul 06, 2017 | 105.66 | 105.98 | 104.88 | 104.97 | 4,002,347 | -0.90(-0.85%) |
Jul 05, 2017 | 107.32 | 107.40 | 105.85 | 105.88 | 5,173,407 | -1.32(-1.23%) |