Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 100.64 | 100.94 | 100.39 | 100.69 | 2,668,925 | +0.00(+0.00%) |
Sep 28, 2017 | 100.97 | 101.52 | 100.63 | 100.69 | 2,283,766 | -0.58(-0.57%) |
Sep 27, 2017 | 101.36 | 99.80 | 101.27 | 3,016,756 | +1.05(+1.05%) | |
Sep 26, 2017 | 100.63 | 100.63 | 99.92 | 100.22 | 3,428,781 | -0.31(-0.31%) |
Sep 25, 2017 | 100.23 | 100.68 | 99.61 | 100.53 | 3,205,405 | +0.39(+0.39%) |
Sep 22, 2017 | 100.02 | 100.34 | 99.54 | 100.14 | 2,646,333 | -0.09(-0.09%) |
Sep 21, 2017 | 99.84 | 100.44 | 98.76 | 100.23 | 3,457,912 | +0.38(+0.38%) |
Sep 20, 2017 | 98.11 | 99.87 | 97.94 | 99.84 | 4,559,723 | +1.74(+1.77%) |
Sep 19, 2017 | 97.58 | 98.26 | 97.34 | 98.11 | 4,801,733 | +0.84(+0.87%) |
Sep 18, 2017 | 98.28 | 98.35 | 97.18 | 97.27 | 4,226,260 | -1.19(-1.21%) |
Sep 15, 2017 | 97.07 | 98.46 | 96.47 | 98.46 | 9,525,194 | +2.21(+2.29%) |
Sep 14, 2017 | 94.36 | 96.27 | 94.04 | 96.25 | 4,920,834 | +1.91(+2.02%) |
Sep 13, 2017 | 93.96 | 94.37 | 93.67 | 94.34 | 2,425,763 | +0.16(+0.17%) |
Sep 12, 2017 | 94.58 | 93.57 | 94.18 | 2,674,220 | +0.33(+0.35%) | |
Sep 11, 2017 | 93.16 | 93.86 | 93.07 | 93.85 | 4,397,692 | +0.77(+0.83%) |
Sep 08, 2017 | 91.72 | 93.15 | 91.14 | 93.08 | 3,718,232 | +1.49(+1.63%) |
Sep 07, 2017 | 91.34 | 91.80 | 90.99 | 91.59 | 4,172,812 | +0.42(+0.46%) |
Sep 06, 2017 | 90.86 | 92.27 | 90.74 | 91.17 | 5,043,289 | +0.79(+0.87%) |
Sep 05, 2017 | 91.24 | 91.47 | 90.16 | 90.38 | 2,993,205 | -1.19(-1.30%) |
Sep 01, 2017 | 91.72 | 91.94 | 90.97 | 91.57 | 2,704,100 | +0.15(+0.16%) |
Aug 31, 2017 | 91.43 | 91.85 | 91.02 | 91.42 | 3,160,940 | +0.31(+0.34%) |
Aug 30, 2017 | 91.16 | 91.67 | 90.98 | 91.11 | 2,986,887 | -0.03(-0.03%) |
Aug 29, 2017 | 90.09 | 91.35 | 89.78 | 91.14 | 3,676,059 | +0.89(+0.99%) |
Aug 28, 2017 | 90.98 | 91.20 | 90.04 | 90.25 | 3,202,729 | -0.60(-0.67%) |
Aug 25, 2017 | 90.89 | 91.71 | 90.75 | 90.85 | 2,865,267 | +0.59(+0.65%) |
Aug 24, 2017 | 90.97 | 91.07 | 90.14 | 90.26 | 3,207,571 | -0.41(-0.45%) |
Aug 23, 2017 | 91.31 | 91.83 | 90.56 | 90.67 | 3,294,744 | -1.01(-1.10%) |
Aug 22, 2017 | 90.43 | 91.88 | 90.43 | 91.68 | 3,468,119 | +1.64(+1.82%) |
Aug 21, 2017 | 89.80 | 90.16 | 89.23 | 90.04 | 2,634,937 | +0.35(+0.39%) |
Aug 18, 2017 | 89.22 | 90.30 | 88.80 | 89.69 | 3,757,636 | +0.62(+0.70%) |
Aug 17, 2017 | 90.95 | 91.19 | 89.05 | 89.06 | 3,784,523 | -2.30(-2.52%) |
Aug 16, 2017 | 90.73 | 91.60 | 90.39 | 91.37 | 3,377,573 | +0.86(+0.95%) |
Aug 15, 2017 | 90.59 | 90.61 | 90.04 | 90.51 | 3,072,635 | +0.10(+0.11%) |
Aug 14, 2017 | 90.04 | 90.78 | 89.94 | 90.40 | 3,695,314 | +1.00(+1.12%) |
Aug 11, 2017 | 89.09 | 90.28 | 88.82 | 89.40 | 3,870,440 | +0.76(+0.86%) |
Aug 10, 2017 | 89.25 | 90.15 | 88.59 | 88.64 | 4,065,327 | -0.93(-1.04%) |
Aug 09, 2017 | 88.59 | 89.62 | 88.49 | 89.57 | 3,549,359 | +0.61(+0.69%) |
Aug 08, 2017 | 88.22 | 90.05 | 87.96 | 88.96 | 3,800,736 | +0.42(+0.48%) |
Aug 07, 2017 | 88.35 | 88.68 | 88.07 | 88.54 | 2,946,478 | +0.08(+0.09%) |
Aug 04, 2017 | 88.64 | 89.27 | 88.05 | 88.46 | 4,799,181 | -0.06(-0.07%) |
Aug 03, 2017 | 88.54 | 88.93 | 88.28 | 88.52 | 5,503,081 | +0.19(+0.21%) |
Aug 02, 2017 | 87.90 | 88.69 | 87.80 | 88.33 | 5,179,406 | +0.30(+0.34%) |
Aug 01, 2017 | 88.87 | 88.90 | 87.81 | 88.03 | 5,071,967 | -0.85(-0.95%) |
Jul 31, 2017 | 89.31 | 89.75 | 88.83 | 88.87 | 4,942,765 | -0.29(-0.33%) |
Jul 28, 2017 | 87.54 | 89.25 | 87.54 | 89.17 | 5,179,679 | +1.64(+1.87%) |
Jul 27, 2017 | 89.75 | 89.76 | 87.23 | 87.53 | 7,465,115 | -2.61(-2.89%) |
Jul 26, 2017 | 90.71 | 90.87 | 89.66 | 90.13 | 3,780,850 | -0.47(-0.51%) |
Jul 25, 2017 | 90.02 | 90.93 | 89.51 | 90.60 | 4,545,237 | +1.12(+1.25%) |
Jul 24, 2017 | 90.43 | 91.00 | 89.47 | 89.48 | 6,187,266 | -1.03(-1.13%) |
Jul 21, 2017 | 90.71 | 91.28 | 90.44 | 90.51 | 6,444,198 | -1.11(-1.22%) |
Jul 20, 2017 | 93.09 | 90.00 | 91.62 | 7,853,651 | -1.47(-1.58%) | |
Jul 19, 2017 | 93.41 | 94.06 | 92.24 | 93.09 | 4,851,707 | -1.22(-1.29%) |
Jul 18, 2017 | 94.08 | 94.58 | 93.67 | 94.30 | 2,721,973 | +0.17(+0.18%) |
Jul 17, 2017 | 94.42 | 94.47 | 93.79 | 94.13 | 2,816,764 | -0.41(-0.44%) |
Jul 14, 2017 | 94.21 | 94.71 | 93.85 | 94.55 | 2,440,560 | +0.59(+0.62%) |
Jul 13, 2017 | 94.29 | 94.57 | 93.56 | 93.96 | 2,496,718 | -0.31(-0.33%) |
Jul 12, 2017 | 94.14 | 95.14 | 93.96 | 94.27 | 2,884,843 | +0.54(+0.57%) |
Jul 11, 2017 | 93.84 | 94.12 | 92.97 | 93.73 | 2,730,431 | +0.08(+0.08%) |
Jul 10, 2017 | 93.22 | 94.50 | 93.09 | 93.66 | 4,016,587 | +0.13(+0.14%) |
Jul 07, 2017 | 93.13 | 93.71 | 92.22 | 93.53 | 3,247,447 | +0.51(+0.55%) |
Jul 06, 2017 | 93.01 | 93.62 | 92.64 | 93.02 | 3,457,199 | -0.42(-0.45%) |
Jul 05, 2017 | 95.06 | 95.07 | 93.43 | 93.44 | 3,090,923 | -1.55(-1.63%) |