Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 96.39 | 97.08 | 96.17 | 97.06 | 8,312,903 | +0.51(+0.53%) |
Sep 28, 2017 | 97.26 | 97.54 | 96.50 | 96.55 | 7,260,456 | -1.17(-1.20%) |
Sep 27, 2017 | 98.00 | 96.52 | 97.72 | 7,714,458 | +0.60(+0.62%) | |
Sep 26, 2017 | 98.12 | 98.22 | 97.10 | 97.12 | 6,316,946 | -0.93(-0.94%) |
Sep 25, 2017 | 97.09 | 98.12 | 96.92 | 98.05 | 7,607,774 | +0.96(+0.98%) |
Sep 22, 2017 | 97.04 | 97.48 | 97.02 | 97.09 | 6,457,773 | -0.29(-0.29%) |
Sep 21, 2017 | 97.67 | 97.87 | 97.24 | 97.38 | 5,034,985 | -0.32(-0.32%) |
Sep 20, 2017 | 97.25 | 97.76 | 97.11 | 97.69 | 6,559,065 | +0.77(+0.79%) |
Sep 19, 2017 | 96.73 | 97.16 | 96.58 | 96.93 | 7,078,459 | +0.33(+0.34%) |
Sep 18, 2017 | 96.89 | 97.21 | 96.23 | 96.60 | 7,116,140 | -0.41(-0.43%) |
Sep 15, 2017 | 96.55 | 97.42 | 96.50 | 97.01 | 24,240,762 | +0.61(+0.63%) |
Sep 14, 2017 | 97.28 | 97.33 | 96.05 | 96.40 | 9,860,232 | -0.91(-0.93%) |
Sep 13, 2017 | 96.74 | 97.44 | 96.52 | 97.31 | 7,733,087 | +0.92(+0.95%) |
Sep 12, 2017 | 96.10 | 96.86 | 95.64 | 96.39 | 9,292,176 | +0.79(+0.82%) |
Sep 11, 2017 | 96.40 | 96.52 | 95.48 | 95.61 | 9,758,941 | +0.02(+0.02%) |
Sep 08, 2017 | 95.02 | 96.00 | 94.79 | 95.59 | 13,351,715 | +0.01(+0.01%) |
Sep 07, 2017 | 100.00 | 100.30 | 94.73 | 95.58 | 26,824,656 | -4.37(-4.37%) |
Sep 06, 2017 | 100.20 | 100.48 | 99.35 | 99.95 | 7,647,124 | -0.10(-0.10%) |
Sep 05, 2017 | 100.44 | 100.98 | 99.36 | 100.05 | 9,741,808 | +0.10(+0.10%) |
Sep 01, 2017 | 100.10 | 100.36 | 99.81 | 99.95 | 7,948,915 | +0.30(+0.30%) |
Aug 31, 2017 | 101.43 | 101.61 | 99.46 | 99.65 | 9,975,950 | -1.64(-1.62%) |
Aug 30, 2017 | 100.91 | 101.87 | 100.91 | 101.30 | 6,674,618 | +0.30(+0.29%) |
Aug 29, 2017 | 100.44 | 101.42 | 100.26 | 101.00 | 6,104,841 | +0.01(+0.01%) |
Aug 28, 2017 | 100.92 | 101.28 | 100.52 | 100.99 | 5,717,810 | +0.15(+0.15%) |
Aug 25, 2017 | 100.14 | 101.12 | 100.01 | 100.84 | 6,282,955 | +0.88(+0.88%) |
Aug 24, 2017 | 100.26 | 100.47 | 99.88 | 99.97 | 7,084,616 | +0.02(+0.02%) |
Aug 23, 2017 | 100.91 | 101.41 | 99.93 | 99.95 | 6,046,787 | -1.25(-1.24%) |
Aug 22, 2017 | 99.86 | 101.34 | 99.62 | 101.20 | 6,995,165 | +1.58(+1.58%) |
Aug 21, 2017 | 99.10 | 99.87 | 98.99 | 99.62 | 6,593,369 | +0.46(+0.47%) |
Aug 18, 2017 | 99.77 | 100.19 | 99.12 | 99.16 | 7,000,910 | -0.67(-0.67%) |
Aug 17, 2017 | 100.68 | 101.02 | 99.79 | 99.83 | 6,714,542 | -0.81(-0.80%) |
Aug 16, 2017 | 100.28 | 101.08 | 100.17 | 100.64 | 6,802,739 | +0.68(+0.68%) |
Aug 15, 2017 | 100.08 | 100.54 | 99.81 | 99.96 | 9,005,748 | +0.11(+0.11%) |
Aug 14, 2017 | 101.23 | 101.24 | 99.71 | 99.85 | 9,857,820 | -0.58(-0.58%) |
Aug 11, 2017 | 99.70 | 100.94 | 99.49 | 100.43 | 9,556,459 | +0.63(+0.63%) |
Aug 10, 2017 | 100.93 | 101.25 | 99.67 | 99.80 | 12,445,806 | -1.46(-1.44%) |
Aug 09, 2017 | 99.17 | 101.43 | 98.96 | 101.26 | 28,307,624 | -4.09(-3.88%) |
Aug 08, 2017 | 104.92 | 105.50 | 104.55 | 105.34 | 9,890,050 | +0.62(+0.59%) |
Aug 07, 2017 | 105.95 | 106.00 | 104.49 | 104.72 | 8,217,032 | -1.32(-1.24%) |
Aug 04, 2017 | 106.58 | 106.84 | 105.68 | 106.04 | 8,635,818 | -1.41(-1.31%) |
Aug 03, 2017 | 106.86 | 107.50 | 106.39 | 107.45 | 7,001,883 | +0.44(+0.41%) |
Aug 02, 2017 | 108.20 | 108.20 | 105.88 | 107.01 | 8,949,353 | -1.91(-1.75%) |
Aug 01, 2017 | 108.30 | 109.14 | 108.27 | 108.92 | 6,072,658 | +0.67(+0.62%) |
Jul 31, 2017 | 108.34 | 108.46 | 107.67 | 108.25 | 6,921,124 | -0.03(-0.03%) |
Jul 28, 2017 | 108.30 | 108.51 | 107.99 | 108.28 | 4,939,953 | -0.04(-0.04%) |
Jul 27, 2017 | 106.04 | 108.32 | 105.80 | 108.32 | 10,630,826 | +3.01(+2.86%) |
Jul 26, 2017 | 104.92 | 105.39 | 104.69 | 105.31 | 4,213,197 | +0.51(+0.49%) |
Jul 25, 2017 | 104.58 | 104.79 | 5,478,425 | -0.57(-0.54%) | ||
Jul 24, 2017 | 105.67 | 105.89 | 105.27 | 105.36 | 4,686,818 | -0.09(-0.08%) |
Jul 21, 2017 | 105.46 | 105.69 | 105.17 | 105.45 | 4,395,696 | -0.27(-0.25%) |
Jul 20, 2017 | 105.36 | 106.06 | 105.12 | 105.72 | 6,281,509 | +0.53(+0.51%) |
Jul 19, 2017 | 104.51 | 105.24 | 104.43 | 105.19 | 5,879,213 | +1.05(+1.01%) |
Jul 18, 2017 | 103.00 | 104.18 | 102.72 | 104.13 | 5,826,771 | +0.95(+0.92%) |
Jul 17, 2017 | 103.56 | 103.81 | 103.11 | 103.19 | 4,035,462 | -0.30(-0.29%) |
Jul 14, 2017 | 102.83 | 103.60 | 102.83 | 103.48 | 4,438,139 | +0.79(+0.77%) |
Jul 13, 2017 | 102.85 | 103.73 | 102.45 | 102.70 | 5,422,232 | -0.09(-0.09%) |
Jul 12, 2017 | 102.75 | 103.05 | 102.06 | 102.78 | 5,283,888 | +0.53(+0.52%) |
Jul 11, 2017 | 102.02 | 102.60 | 101.61 | 102.25 | 4,628,066 | +0.25(+0.24%) |
Jul 10, 2017 | 101.72 | 102.32 | 101.30 | 102.01 | 4,489,888 | +0.27(+0.26%) |
Jul 07, 2017 | 101.93 | 102.14 | 101.15 | 101.74 | 6,124,528 | -0.03(-0.03%) |
Jul 06, 2017 | 103.01 | 103.09 | 101.37 | 101.77 | 8,825,568 | -2.25(-2.16%) |
Jul 05, 2017 | 106.18 | 106.20 | 103.68 | 104.02 | 8,173,641 | -1.80(-1.70%) |