Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 99.76 | 100.08 | 99.63 | 100.03 | 465,687 | +0.28(+0.28%) |
Sep 28, 2017 | 99.57 | 99.82 | 99.53 | 99.75 | 623,891 | +0.13(+0.13%) |
Sep 27, 2017 | 99.58 | 99.82 | 99.25 | 99.63 | 769,444 | +0.34(+0.34%) |
Sep 26, 2017 | 99.42 | 99.55 | 99.19 | 99.28 | 420,064 | -0.00(-0.00%) |
Sep 25, 2017 | 99.36 | 99.54 | 98.98 | 99.29 | 508,175 | -0.23(-0.23%) |
Sep 22, 2017 | 99.37 | 99.60 | 99.37 | 99.52 | 316,843 | -0.03(-0.03%) |
Sep 21, 2017 | 99.73 | 99.81 | 99.49 | 99.55 | 625,115 | -0.34(-0.34%) |
Sep 20, 2017 | 99.79 | 99.90 | 99.45 | 99.89 | 428,620 | +0.09(+0.09%) |
Sep 19, 2017 | 99.68 | 99.86 | 99.58 | 99.80 | 390,252 | +0.24(+0.24%) |
Sep 18, 2017 | 99.53 | 99.72 | 99.38 | 99.56 | 286,729 | +0.17(+0.17%) |
Sep 15, 2017 | 99.33 | 99.46 | 99.20 | 99.39 | 417,452 | +0.08(+0.08%) |
Sep 14, 2017 | 99.22 | 99.41 | 99.12 | 99.31 | 618,781 | -0.04(-0.04%) |
Sep 13, 2017 | 99.04 | 99.34 | 99.04 | 99.34 | 480,339 | +0.15(+0.15%) |
Sep 12, 2017 | 99.01 | 99.21 | 98.97 | 99.19 | 516,680 | +0.41(+0.42%) |
Sep 11, 2017 | 98.37 | 98.85 | 98.37 | 98.78 | 478,836 | +1.02(+1.04%) |
Sep 08, 2017 | 97.87 | 98.04 | 97.70 | 97.76 | 632,559 | -0.30(-0.31%) |
Sep 07, 2017 | 98.20 | 98.25 | 97.85 | 98.06 | 434,779 | +0.01(+0.01%) |
Sep 06, 2017 | 97.96 | 98.21 | 97.78 | 98.05 | 469,515 | +0.36(+0.37%) |
Sep 05, 2017 | 98.14 | 98.29 | 97.26 | 97.70 | 932,335 | -0.77(-0.78%) |
Sep 01, 2017 | 98.46 | 98.65 | 98.37 | 98.46 | 680,026 | +0.14(+0.15%) |
Aug 31, 2017 | 98.18 | 98.48 | 98.07 | 98.32 | 658,136 | +0.54(+0.55%) |
Aug 30, 2017 | 97.42 | 97.93 | 97.31 | 97.78 | 665,476 | +0.43(+0.44%) |
Aug 29, 2017 | 96.53 | 97.49 | 96.53 | 97.36 | 507,926 | +0.20(+0.20%) |
Aug 28, 2017 | 97.27 | 97.38 | 96.96 | 97.16 | 233,794 | +0.08(+0.08%) |
Aug 25, 2017 | 97.24 | 97.53 | 97.03 | 97.08 | 357,315 | +0.19(+0.19%) |
Aug 24, 2017 | 97.29 | 97.33 | 96.76 | 96.89 | 304,693 | -0.24(-0.25%) |
Aug 23, 2017 | 97.11 | 97.36 | 97.07 | 97.13 | 346,003 | -0.38(-0.39%) |
Aug 22, 2017 | 96.76 | 97.59 | 96.76 | 97.51 | 406,678 | +0.97(+1.00%) |
Aug 21, 2017 | 96.39 | 96.65 | 96.09 | 96.54 | 301,775 | +0.12(+0.12%) |
Aug 18, 2017 | 96.59 | 97.05 | 96.30 | 96.43 | 563,685 | -0.25(-0.26%) |
Aug 17, 2017 | 97.87 | 97.95 | 96.68 | 96.68 | 772,080 | -1.47(-1.49%) |
Aug 16, 2017 | 98.21 | 98.46 | 97.97 | 98.14 | 502,787 | +0.08(+0.08%) |
Aug 15, 2017 | 98.29 | 98.34 | 97.95 | 98.06 | 425,253 | +0.06(+0.06%) |
Aug 14, 2017 | 97.70 | 98.12 | 97.67 | 98.00 | 432,497 | +0.89(+0.91%) |
Aug 11, 2017 | 97.06 | 97.37 | 96.95 | 97.11 | 372,064 | +0.15(+0.16%) |
Aug 10, 2017 | 97.89 | 97.92 | 96.92 | 96.96 | 546,200 | -1.27(-1.29%) |
Aug 09, 2017 | 97.84 | 98.28 | 97.73 | 98.23 | 489,490 | -0.02(-0.02%) |
Aug 08, 2017 | 98.26 | 98.84 | 98.07 | 98.25 | 466,100 | -0.14(-0.15%) |
Aug 07, 2017 | 98.26 | 98.42 | 98.21 | 98.39 | 192,153 | +0.15(+0.15%) |
Aug 04, 2017 | 98.29 | 98.41 | 98.04 | 98.24 | 265,498 | +0.21(+0.21%) |
Aug 03, 2017 | 98.14 | 98.19 | 97.92 | 98.04 | 589,812 | -0.12(-0.12%) |
Aug 02, 2017 | 98.22 | 98.22 | 97.76 | 98.15 | 404,475 | +0.21(+0.22%) |
Aug 01, 2017 | 97.94 | 98.01 | 97.77 | 97.94 | 560,736 | +0.30(+0.31%) |
Jul 31, 2017 | 97.86 | 97.90 | 97.56 | 97.63 | 207,538 | -0.04(-0.04%) |
Jul 28, 2017 | 97.56 | 97.73 | 97.35 | 97.67 | 331,047 | -0.26(-0.26%) |
Jul 27, 2017 | 98.07 | 98.24 | 97.28 | 97.93 | 1,135,855 | +0.10(+0.10%) |
Jul 26, 2017 | 97.94 | 97.95 | 97.71 | 97.83 | 372,756 | +0.09(+0.09%) |
Jul 25, 2017 | 97.79 | 97.88 | 97.67 | 97.74 | 232,650 | +0.24(+0.25%) |
Jul 24, 2017 | 97.51 | 97.58 | 97.28 | 97.50 | 324,527 | -0.01(-0.01%) |
Jul 21, 2017 | 97.27 | 97.51 | 97.23 | 97.51 | 271,149 | -0.19(-0.19%) |
Jul 20, 2017 | 97.75 | 97.86 | 97.44 | 97.70 | 479,163 | +0.07(+0.07%) |
Jul 19, 2017 | 97.31 | 97.62 | 97.28 | 97.62 | 275,853 | +0.47(+0.49%) |
Jul 18, 2017 | 96.84 | 97.16 | 96.68 | 97.15 | 331,303 | +0.13(+0.13%) |
Jul 17, 2017 | 97.05 | 97.19 | 96.94 | 97.02 | 388,590 | -0.04(-0.04%) |
Jul 14, 2017 | 96.62 | 97.24 | 96.56 | 97.06 | 399,676 | +0.42(+0.44%) |
Jul 13, 2017 | 96.48 | 96.70 | 96.35 | 96.64 | 226,439 | +0.18(+0.19%) |
Jul 12, 2017 | 96.22 | 96.54 | 96.22 | 96.46 | 397,375 | +0.67(+0.70%) |
Jul 11, 2017 | 95.81 | 95.92 | 95.26 | 95.79 | 584,363 | -0.08(-0.08%) |
Jul 10, 2017 | 95.69 | 96.02 | 95.68 | 95.87 | 234,496 | +0.13(+0.14%) |
Jul 07, 2017 | 95.41 | 95.82 | 95.38 | 95.74 | 383,989 | +0.48(+0.51%) |
Jul 06, 2017 | 96.09 | 95.16 | 95.25 | 345,785 | -0.84(-0.87%) | |
Jul 05, 2017 | 96.06 | 96.17 | 95.64 | 96.09 | 750,686 | +0.28(+0.29%) |