Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 99.79 | 100.43 | 99.73 | 100.25 | 8,058,126 | +0.63(+0.63%) |
Sep 28, 2017 | 98.83 | 100.00 | 98.82 | 99.62 | 6,243,602 | +0.66(+0.66%) |
Sep 27, 2017 | 99.19 | 98.97 | 8,752,135 | +0.91(+0.92%) | ||
Sep 26, 2017 | 98.22 | 99.09 | 98.00 | 98.06 | 6,575,175 | -0.08(-0.08%) |
Sep 25, 2017 | 100.50 | 100.65 | 97.88 | 98.14 | 9,861,227 | -2.42(-2.41%) |
Sep 22, 2017 | 100.22 | 100.67 | 100.08 | 100.56 | 5,206,118 | +0.24(+0.24%) |
Sep 21, 2017 | 100.03 | 100.61 | 99.69 | 100.32 | 5,015,001 | +0.32(+0.32%) |
Sep 20, 2017 | 100.50 | 100.75 | 99.51 | 100.00 | 8,606,098 | -0.42(-0.42%) |
Sep 19, 2017 | 100.15 | 100.91 | 99.86 | 100.42 | 10,239,557 | +0.55(+0.55%) |
Sep 18, 2017 | 100.36 | 100.52 | 99.66 | 99.86 | 7,694,932 | -0.45(-0.45%) |
Sep 15, 2017 | 100.73 | 101.11 | 99.98 | 100.31 | 13,250,817 | -0.74(-0.74%) |
Sep 14, 2017 | 100.50 | 101.77 | 100.50 | 101.05 | 8,559,541 | +0.24(+0.24%) |
Sep 13, 2017 | 101.22 | 101.22 | 100.25 | 100.81 | 6,524,817 | -0.36(-0.36%) |
Sep 12, 2017 | 101.59 | 101.59 | 100.75 | 101.18 | 5,471,401 | +0.06(+0.06%) |
Sep 11, 2017 | 100.48 | 101.12 | 100.17 | 101.12 | 7,300,268 | +1.64(+1.65%) |
Sep 08, 2017 | 99.39 | 99.81 | 99.13 | 99.48 | 6,075,057 | -0.12(-0.12%) |
Sep 07, 2017 | 98.80 | 100.44 | 98.70 | 99.61 | 6,832,371 | +1.31(+1.34%) |
Sep 06, 2017 | 98.44 | 98.83 | 98.21 | 98.29 | 6,689,191 | +0.16(+0.17%) |
Sep 05, 2017 | 98.50 | 98.56 | 97.41 | 98.13 | 6,652,620 | -0.85(-0.86%) |
Sep 01, 2017 | 99.11 | 99.15 | 98.54 | 98.98 | 4,688,960 | +0.36(+0.37%) |
Aug 31, 2017 | 99.13 | 99.25 | 98.14 | 98.61 | 14,450,748 | -0.20(-0.20%) |
Aug 30, 2017 | 98.79 | 99.07 | 98.61 | 98.81 | 9,146,100 | -0.04(-0.04%) |
Aug 29, 2017 | 98.04 | 99.14 | 97.78 | 98.85 | 7,490,240 | -0.01(-0.01%) |
Aug 28, 2017 | 98.74 | 98.91 | 98.37 | 98.86 | 4,114,529 | +0.41(+0.42%) |
Aug 25, 2017 | 98.74 | 98.96 | 98.27 | 98.45 | 4,689,974 | +0.12(+0.13%) |
Aug 24, 2017 | 98.42 | 98.60 | 97.78 | 98.33 | 4,285,271 | +0.04(+0.04%) |
Aug 23, 2017 | 98.85 | 99.04 | 98.11 | 98.29 | 5,308,746 | -0.85(-0.86%) |
Aug 22, 2017 | 98.54 | 99.26 | 98.25 | 99.14 | 5,751,690 | +0.81(+0.82%) |
Aug 21, 2017 | 97.76 | 98.45 | 97.48 | 98.33 | 5,663,289 | +0.68(+0.69%) |
Aug 18, 2017 | 97.24 | 98.20 | 97.11 | 97.65 | 5,952,968 | +0.33(+0.34%) |
Aug 17, 2017 | 98.43 | 98.63 | 97.32 | 97.32 | 7,748,523 | -1.10(-1.12%) |
Aug 16, 2017 | 97.89 | 99.01 | 97.78 | 98.42 | 14,075,308 | +0.81(+0.83%) |
Aug 15, 2017 | 97.35 | 97.75 | 96.98 | 97.61 | 5,662,922 | +0.72(+0.75%) |
Aug 14, 2017 | 96.04 | 97.12 | 95.82 | 96.89 | 5,948,327 | +1.69(+1.78%) |
Aug 11, 2017 | 94.68 | 95.39 | 94.66 | 95.19 | 5,539,155 | +0.57(+0.60%) |
Aug 10, 2017 | 95.62 | 95.93 | 94.57 | 94.62 | 9,000,211 | -1.41(-1.47%) |
Aug 09, 2017 | 95.83 | 96.34 | 95.68 | 96.03 | 7,257,133 | -0.29(-0.31%) |
Aug 08, 2017 | 96.53 | 96.74 | 95.99 | 96.33 | 6,605,916 | -0.20(-0.21%) |
Aug 07, 2017 | 95.98 | 96.57 | 95.67 | 96.53 | 7,409,565 | +0.57(+0.59%) |
Aug 04, 2017 | 96.02 | 96.38 | 95.69 | 95.95 | 4,855,539 | +0.29(+0.30%) |
Aug 03, 2017 | 96.00 | 96.15 | 95.42 | 95.67 | 5,989,504 | -0.66(-0.68%) |
Aug 02, 2017 | 96.09 | 96.33 | 95.34 | 96.33 | 6,261,910 | +0.39(+0.41%) |
Aug 01, 2017 | 95.45 | 96.12 | 95.07 | 95.94 | 6,327,488 | +1.25(+1.32%) |
Jul 31, 2017 | 94.63 | 95.11 | 94.29 | 94.69 | 7,966,293 | +0.39(+0.41%) |
Jul 28, 2017 | 94.27 | 94.72 | 93.69 | 94.30 | 6,896,186 | -0.40(-0.42%) |
Jul 27, 2017 | 96.03 | 96.23 | 93.73 | 94.70 | 11,085,949 | -1.22(-1.27%) |
Jul 26, 2017 | 95.12 | 96.05 | 94.98 | 95.92 | 7,575,804 | +0.82(+0.86%) |
Jul 25, 2017 | 95.73 | 95.92 | 94.92 | 95.10 | 7,122,242 | -0.36(-0.38%) |
Jul 24, 2017 | 94.68 | 95.51 | 94.29 | 95.46 | 9,658,194 | +0.73(+0.77%) |
Jul 21, 2017 | 94.73 | 95.57 | 94.24 | 94.73 | 18,295,176 | +1.42(+1.52%) |
Jul 20, 2017 | 94.26 | 94.29 | 93.14 | 93.31 | 9,012,441 | -0.13(-0.14%) |
Jul 19, 2017 | 92.86 | 93.52 | 92.78 | 93.44 | 6,718,804 | +0.64(+0.69%) |
Jul 18, 2017 | 92.11 | 92.97 | 91.88 | 92.81 | 7,817,261 | +0.71(+0.77%) |
Jul 17, 2017 | 92.36 | 92.53 | 91.87 | 92.09 | 6,218,540 | -0.10(-0.10%) |
Jul 14, 2017 | 91.44 | 92.61 | 91.42 | 92.19 | 6,514,434 | +0.94(+1.03%) |
Jul 13, 2017 | 91.70 | 91.92 | 91.09 | 91.25 | 7,067,138 | -0.23(-0.25%) |
Jul 12, 2017 | 91.28 | 91.73 | 90.95 | 91.48 | 6,282,055 | +0.73(+0.81%) |
Jul 11, 2017 | 90.43 | 90.95 | 90.29 | 90.74 | 5,839,769 | +0.30(+0.34%) |
Jul 10, 2017 | 89.54 | 90.70 | 89.54 | 90.44 | 9,307,091 | +1.11(+1.25%) |
Jul 07, 2017 | 88.93 | 89.79 | 88.93 | 89.33 | 6,493,403 | +0.64(+0.72%) |
Jul 06, 2017 | 88.88 | 89.37 | 88.63 | 88.69 | 8,637,857 | -0.72(-0.81%) |
Jul 05, 2017 | 89.16 | 89.78 | 89.14 | 89.41 | 9,818,920 | +0.63(+0.71%) |