Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 95.99 | 96.68 | 95.89 | 96.42 | 3,046,302 | +0.39(+0.40%) |
Sep 28, 2017 | 95.19 | 96.12 | 95.00 | 96.03 | 2,029,324 | +0.79(+0.83%) |
Sep 27, 2017 | 95.29 | 95.68 | 95.04 | 95.24 | 2,867,670 | -0.24(-0.25%) |
Sep 26, 2017 | 94.76 | 95.54 | 93.93 | 95.48 | 3,575,583 | +0.56(+0.59%) |
Sep 25, 2017 | 94.80 | 94.97 | 94.06 | 94.92 | 2,940,853 | +0.44(+0.47%) |
Sep 22, 2017 | 94.25 | 94.78 | 94.05 | 94.47 | 2,345,743 | +0.33(+0.35%) |
Sep 21, 2017 | 94.60 | 94.74 | 94.00 | 94.14 | 2,199,274 | -0.46(-0.48%) |
Sep 20, 2017 | 93.90 | 95.05 | 93.66 | 94.60 | 4,336,647 | +0.69(+0.74%) |
Sep 19, 2017 | 94.41 | 94.72 | 93.85 | 93.91 | 2,493,639 | -0.50(-0.53%) |
Sep 18, 2017 | 94.68 | 95.03 | 94.26 | 94.41 | 2,855,302 | -0.25(-0.26%) |
Sep 15, 2017 | 94.74 | 94.02 | 94.66 | 4,248,810 | +0.42(+0.44%) | |
Sep 14, 2017 | 93.70 | 94.32 | 93.53 | 94.24 | 2,619,106 | +0.26(+0.27%) |
Sep 13, 2017 | 93.81 | 94.46 | 93.66 | 93.98 | 2,867,999 | -0.07(-0.08%) |
Sep 12, 2017 | 93.32 | 94.36 | 93.12 | 94.06 | 2,680,006 | +0.76(+0.82%) |
Sep 11, 2017 | 92.73 | 93.43 | 92.58 | 93.29 | 2,517,824 | +0.92(+1.00%) |
Sep 08, 2017 | 92.02 | 92.66 | 91.58 | 92.37 | 2,049,373 | +0.31(+0.33%) |
Sep 07, 2017 | 91.43 | 92.15 | 91.43 | 92.07 | 2,013,094 | +0.69(+0.76%) |
Sep 06, 2017 | 91.73 | 91.98 | 91.31 | 91.38 | 2,670,930 | -0.09(-0.10%) |
Sep 05, 2017 | 91.62 | 91.82 | 91.16 | 91.46 | 2,206,325 | -0.38(-0.41%) |
Sep 01, 2017 | 92.11 | 92.36 | 91.84 | 91.84 | 1,929,620 | +0.02(+0.03%) |
Aug 31, 2017 | 92.71 | 92.71 | 91.44 | 91.82 | 4,063,110 | -0.49(-0.53%) |
Aug 30, 2017 | 92.23 | 92.85 | 92.23 | 92.31 | 2,451,866 | +0.06(+0.07%) |
Aug 29, 2017 | 91.17 | 92.34 | 90.69 | 92.24 | 2,594,553 | +0.88(+0.97%) |
Aug 28, 2017 | 91.36 | 91.58 | 91.19 | 91.36 | 2,401,395 | +0.31(+0.34%) |
Aug 25, 2017 | 91.32 | 91.62 | 90.99 | 91.05 | 2,509,811 | +0.04(+0.04%) |
Aug 24, 2017 | 91.40 | 91.50 | 90.92 | 91.01 | 1,429,274 | -0.16(-0.18%) |
Aug 23, 2017 | 91.62 | 91.62 | 90.93 | 91.17 | 1,903,619 | -0.84(-0.92%) |
Aug 22, 2017 | 91.53 | 92.20 | 91.40 | 92.01 | 1,985,549 | +0.62(+0.68%) |
Aug 21, 2017 | 91.00 | 91.69 | 90.87 | 91.39 | 1,812,512 | +0.39(+0.43%) |
Aug 18, 2017 | 90.67 | 91.69 | 90.47 | 91.00 | 2,801,528 | +0.34(+0.37%) |
Aug 17, 2017 | 92.01 | 92.18 | 90.65 | 90.66 | 3,038,909 | -1.48(-1.60%) |
Aug 16, 2017 | 91.74 | 92.60 | 91.70 | 92.14 | 2,735,528 | +0.47(+0.51%) |
Aug 15, 2017 | 91.27 | 91.87 | 91.13 | 91.67 | 2,473,413 | +0.39(+0.43%) |
Aug 14, 2017 | 90.07 | 91.36 | 89.99 | 91.28 | 3,020,298 | +1.81(+2.02%) |
Aug 11, 2017 | 89.51 | 90.31 | 89.35 | 89.47 | 2,588,037 | +0.42(+0.47%) |
Aug 10, 2017 | 89.55 | 89.78 | 89.03 | 89.05 | 2,562,949 | -0.53(-0.59%) |
Aug 09, 2017 | 89.23 | 89.66 | 89.03 | 89.58 | 2,369,925 | +0.41(+0.46%) |
Aug 08, 2017 | 90.05 | 90.21 | 89.10 | 89.17 | 3,524,692 | +0.02(+0.03%) |
Aug 07, 2017 | 89.26 | 89.28 | 88.80 | 89.15 | 2,128,152 | -0.15(-0.17%) |
Aug 04, 2017 | 88.95 | 89.33 | 88.56 | 89.30 | 2,742,269 | +0.42(+0.48%) |
Aug 03, 2017 | 88.44 | 89.08 | 88.33 | 88.88 | 3,156,158 | +0.21(+0.23%) |
Aug 02, 2017 | 87.56 | 88.82 | 87.54 | 88.67 | 2,830,954 | +0.87(+0.99%) |
Aug 01, 2017 | 88.30 | 88.30 | 87.39 | 87.80 | 3,342,081 | -0.10(-0.11%) |
Jul 31, 2017 | 87.70 | 88.46 | 87.63 | 87.90 | 4,472,365 | +0.50(+0.57%) |
Jul 28, 2017 | 86.37 | 87.59 | 86.01 | 87.39 | 5,364,042 | +1.49(+1.73%) |
Jul 27, 2017 | 88.46 | 88.46 | 85.26 | 85.90 | 9,342,995 | -3.59(-4.01%) |
Jul 26, 2017 | 90.49 | 90.56 | 89.40 | 89.49 | 3,736,520 | -0.74(-0.82%) |
Jul 25, 2017 | 89.92 | 90.66 | 89.59 | 90.23 | 2,784,832 | +0.85(+0.95%) |
Jul 24, 2017 | 89.64 | 89.72 | 89.24 | 89.38 | 2,881,077 | -0.42(-0.47%) |
Jul 21, 2017 | 89.54 | 90.13 | 89.38 | 89.80 | 2,224,666 | +0.08(+0.09%) |
Jul 20, 2017 | 90.22 | 90.22 | 89.60 | 89.72 | 2,807,048 | -0.33(-0.36%) |
Jul 19, 2017 | 89.03 | 90.05 | 88.67 | 90.05 | 3,189,383 | +0.92(+1.04%) |
Jul 18, 2017 | 89.23 | 89.38 | 88.88 | 89.12 | 2,688,521 | -0.16(-0.18%) |
Jul 17, 2017 | 89.16 | 89.47 | 88.76 | 89.28 | 3,281,484 | -0.30(-0.34%) |
Jul 14, 2017 | 88.48 | 89.74 | 88.34 | 89.58 | 4,110,318 | +1.00(+1.12%) |
Jul 13, 2017 | 88.00 | 88.92 | 87.80 | 88.59 | 2,868,368 | +0.47(+0.53%) |
Jul 12, 2017 | 88.17 | 88.55 | 87.78 | 88.12 | 2,755,471 | +0.40(+0.45%) |
Jul 11, 2017 | 87.86 | 87.96 | 87.31 | 87.72 | 2,240,921 | -0.11(-0.13%) |
Jul 10, 2017 | 87.74 | 88.13 | 87.50 | 87.83 | 2,131,555 | -0.12(-0.14%) |
Jul 07, 2017 | 87.22 | 88.16 | 86.99 | 87.95 | 2,186,774 | +0.89(+1.03%) |
Jul 06, 2017 | 88.08 | 86.94 | 87.06 | 2,054,396 | -1.02(-1.16%) | |
Jul 05, 2017 | 88.12 | 88.58 | 87.86 | 88.08 | 2,043,669 | -0.07(-0.08%) |