Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 95.61 | 96.63 | 94.98 | 95.46 | 1,638,465 | +0.46(+0.48%) |
Sep 28, 2017 | 93.79 | 95.71 | 93.79 | 95.00 | 760,505 | +0.73(+0.77%) |
Sep 27, 2017 | 91.92 | 94.67 | 91.92 | 94.27 | 822,185 | +2.56(+2.79%) |
Sep 26, 2017 | 91.90 | 92.16 | 90.69 | 91.71 | 477,636 | -0.08(-0.09%) |
Sep 25, 2017 | 89.77 | 92.19 | 89.69 | 91.79 | 953,963 | +2.01(+2.24%) |
Sep 22, 2017 | 89.38 | 89.96 | 88.95 | 89.78 | 734,887 | +0.11(+0.12%) |
Sep 21, 2017 | 89.42 | 89.94 | 89.00 | 89.67 | 415,243 | +0.25(+0.28%) |
Sep 20, 2017 | 89.10 | 89.70 | 88.85 | 89.42 | 1,146,046 | +0.04(+0.04%) |
Sep 19, 2017 | 89.48 | 90.03 | 88.93 | 89.38 | 560,291 | +0.06(+0.07%) |
Sep 18, 2017 | 90.44 | 90.59 | 88.93 | 89.32 | 1,347,376 | -0.81(-0.90%) |
Sep 15, 2017 | 91.19 | 91.81 | 89.79 | 90.13 | 1,097,414 | -0.74(-0.81%) |
Sep 14, 2017 | 91.44 | 92.67 | 90.27 | 90.87 | 697,329 | +0.06(+0.07%) |
Sep 13, 2017 | 89.40 | 92.08 | 89.40 | 90.81 | 1,454,866 | +1.33(+1.49%) |
Sep 12, 2017 | 88.05 | 89.64 | 87.91 | 89.48 | 822,051 | +1.77(+2.02%) |
Sep 11, 2017 | 88.03 | 88.37 | 87.38 | 87.71 | 1,056,565 | -0.30(-0.34%) |
Sep 08, 2017 | 88.39 | 88.99 | 87.54 | 88.01 | 980,510 | -0.49(-0.55%) |
Sep 07, 2017 | 88.25 | 89.31 | 87.80 | 88.50 | 1,002,734 | +0.45(+0.51%) |
Sep 06, 2017 | 88.20 | 88.63 | 87.59 | 88.05 | 643,828 | +0.14(+0.16%) |
Sep 05, 2017 | 87.44 | 88.94 | 87.27 | 87.91 | 834,802 | +0.13(+0.15%) |
Sep 01, 2017 | 87.52 | 89.33 | 87.49 | 87.78 | 754,301 | +0.65(+0.75%) |
Aug 31, 2017 | 85.83 | 87.69 | 84.73 | 87.13 | 1,747,867 | +1.18(+1.37%) |
Aug 30, 2017 | 84.73 | 86.62 | 84.39 | 85.95 | 1,061,142 | +1.19(+1.40%) |
Aug 29, 2017 | 86.32 | 86.90 | 84.50 | 84.76 | 1,162,721 | -2.44(-2.80%) |
Aug 28, 2017 | 88.31 | 88.48 | 86.57 | 87.20 | 1,107,867 | -0.85(-0.97%) |
Aug 25, 2017 | 86.63 | 88.57 | 86.12 | 88.05 | 2,438,654 | +1.94(+2.25%) |
Aug 24, 2017 | 91.40 | 92.78 | 85.49 | 86.11 | 5,042,953 | +1.16(+1.37%) |
Aug 23, 2017 | 86.30 | 86.72 | 84.59 | 84.95 | 1,702,768 | -1.43(-1.66%) |
Aug 22, 2017 | 85.09 | 88.24 | 84.86 | 86.38 | 1,460,487 | +2.01(+2.38%) |
Aug 21, 2017 | 84.78 | 85.34 | 83.90 | 84.37 | 2,153,061 | -0.42(-0.50%) |
Aug 18, 2017 | 82.68 | 86.02 | 82.65 | 84.79 | 2,556,819 | +3.56(+4.38%) |
Aug 17, 2017 | 81.98 | 82.88 | 81.08 | 81.23 | 1,228,766 | -1.55(-1.87%) |
Aug 16, 2017 | 80.88 | 83.48 | 80.49 | 82.78 | 1,973,408 | +2.51(+3.13%) |
Aug 15, 2017 | 83.05 | 83.05 | 79.07 | 80.27 | 2,496,610 | -3.18(-3.81%) |
Aug 14, 2017 | 85.91 | 86.64 | 83.33 | 83.45 | 1,582,274 | -1.56(-1.84%) |
Aug 11, 2017 | 83.33 | 85.36 | 83.08 | 85.01 | 894,653 | +1.21(+1.44%) |
Aug 10, 2017 | 85.17 | 85.44 | 83.28 | 83.80 | 1,484,353 | -2.23(-2.59%) |
Aug 09, 2017 | 86.56 | 86.88 | 85.35 | 86.03 | 930,640 | -1.23(-1.41%) |
Aug 08, 2017 | 87.75 | 89.95 | 87.07 | 87.26 | 1,214,932 | +0.26(+0.30%) |
Aug 07, 2017 | 86.01 | 88.11 | 85.26 | 87.00 | 868,296 | +1.49(+1.74%) |
Aug 04, 2017 | 86.31 | 86.59 | 84.92 | 85.51 | 817,321 | -0.55(-0.64%) |
Aug 03, 2017 | 84.60 | 86.29 | 84.20 | 86.06 | 1,236,304 | +1.01(+1.19%) |
Aug 02, 2017 | 85.76 | 86.13 | 83.88 | 85.05 | 1,489,301 | -3.18(-3.60%) |
Aug 01, 2017 | 87.77 | 89.45 | 86.78 | 88.23 | 1,133,924 | +1.20(+1.38%) |
Jul 31, 2017 | 85.99 | 87.48 | 84.21 | 87.03 | 2,327,088 | +1.25(+1.46%) |
Jul 28, 2017 | 86.74 | 87.16 | 85.16 | 85.78 | 737,260 | -1.25(-1.44%) |
Jul 27, 2017 | 87.23 | 87.64 | 85.97 | 87.03 | 753,457 | -0.11(-0.13%) |
Jul 26, 2017 | 86.81 | 87.98 | 85.84 | 87.14 | 663,172 | +0.31(+0.36%) |
Jul 25, 2017 | 85.07 | 87.21 | 84.54 | 86.83 | 1,109,446 | +2.01(+2.37%) |
Jul 24, 2017 | 85.46 | 85.83 | 84.40 | 84.82 | 1,314,493 | -0.87(-1.02%) |
Jul 21, 2017 | 86.94 | 87.78 | 84.48 | 85.69 | 2,423,837 | -1.80(-2.06%) |
Jul 20, 2017 | 90.90 | 90.90 | 86.88 | 87.49 | 1,434,527 | -2.98(-3.29%) |
Jul 19, 2017 | 89.06 | 90.73 | 88.96 | 90.47 | 654,088 | +1.91(+2.16%) |
Jul 18, 2017 | 89.33 | 90.14 | 87.61 | 88.56 | 781,169 | -1.24(-1.38%) |
Jul 17, 2017 | 88.89 | 91.06 | 88.89 | 89.80 | 893,376 | +0.62(+0.70%) |
Jul 14, 2017 | 89.12 | 89.98 | 88.59 | 89.18 | 681,852 | +0.51(+0.58%) |
Jul 13, 2017 | 89.08 | 89.70 | 88.48 | 88.67 | 1,205,062 | -0.32(-0.36%) |
Jul 12, 2017 | 87.96 | 89.40 | 87.30 | 88.99 | 879,796 | +1.70(+1.95%) |
Jul 11, 2017 | 88.34 | 89.45 | 87.28 | 87.29 | 1,255,786 | -0.71(-0.81%) |
Jul 10, 2017 | 89.80 | 90.43 | 87.44 | 88.00 | 1,110,709 | -2.42(-2.68%) |
Jul 07, 2017 | 88.50 | 91.48 | 88.50 | 90.42 | 1,009,194 | +2.20(+2.49%) |
Jul 06, 2017 | 88.01 | 89.60 | 87.38 | 88.22 | 1,591,063 | -0.68(-0.76%) |
Jul 05, 2017 | 93.03 | 93.22 | 88.66 | 88.90 | 1,661,615 | -4.22(-4.53%) |