Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 110.94 | 112.19 | 110.06 | 111.38 | 459,996 | -0.06(-0.06%) |
Sep 28, 2017 | 115.88 | 116.31 | 109.88 | 111.44 | 880,692 | -2.06(-1.82%) |
Sep 27, 2017 | 114.37 | 111.69 | 113.50 | 593,776 | +0.69(+0.61%) | |
Sep 26, 2017 | 112.25 | 113.38 | 110.75 | 112.81 | 520,193 | -1.44(-1.26%) |
Sep 25, 2017 | 109.81 | 114.44 | 109.81 | 114.25 | 943,288 | +6.81(+6.34%) |
Sep 22, 2017 | 106.94 | 108.00 | 106.25 | 107.44 | 292,097 | -0.37(-0.35%) |
Sep 21, 2017 | 106.50 | 108.19 | 105.30 | 107.81 | 516,299 | +0.06(+0.06%) |
Sep 20, 2017 | 106.56 | 109.44 | 105.41 | 107.75 | 1,063,186 | +2.81(+2.68%) |
Sep 19, 2017 | 107.25 | 107.56 | 103.75 | 104.94 | 469,615 | -1.25(-1.18%) |
Sep 18, 2017 | 105.81 | 106.94 | 103.53 | 106.19 | 567,090 | -0.62(-0.58%) |
Sep 15, 2017 | 106.75 | 107.25 | 105.75 | 106.81 | 474,720 | +1.31(+1.24%) |
Sep 14, 2017 | 106.31 | 108.56 | 105.00 | 105.50 | 1,025,988 | +1.31(+1.26%) |
Sep 13, 2017 | 101.19 | 104.19 | 100.69 | 104.19 | 928,845 | +4.06(+4.06%) |
Sep 12, 2017 | 99.19 | 100.50 | 98.75 | 100.12 | 608,668 | +1.00(+1.01%) |
Sep 11, 2017 | 96.06 | 99.81 | 95.19 | 99.12 | 772,472 | +1.69(+1.73%) |
Sep 08, 2017 | 102.56 | 102.94 | 96.06 | 97.44 | 868,473 | -5.69(-5.52%) |
Sep 07, 2017 | 102.38 | 103.81 | 101.81 | 103.12 | 721,935 | -0.25(-0.24%) |
Sep 06, 2017 | 103.12 | 104.31 | 101.88 | 103.38 | 842,882 | +2.56(+2.54%) |
Sep 05, 2017 | 101.12 | 102.56 | 100.62 | 100.81 | 1,095,779 | +3.94(+4.06%) |
Sep 01, 2017 | 96.19 | 96.97 | 94.38 | 96.88 | 659,687 | +0.69(+0.71%) |
Aug 31, 2017 | 93.31 | 97.31 | 93.25 | 96.19 | 1,512,757 | +5.06(+5.56%) |
Aug 30, 2017 | 91.81 | 94.19 | 90.75 | 91.12 | 1,058,824 | -1.62(-1.75%) |
Aug 29, 2017 | 92.38 | 93.31 | 90.50 | 92.75 | 1,099,915 | -0.62(-0.67%) |
Aug 28, 2017 | 96.19 | 96.31 | 91.38 | 93.38 | 1,445,329 | -3.94(-4.05%) |
Aug 25, 2017 | 96.31 | 97.69 | 96.06 | 97.31 | 693,172 | +0.56(+0.58%) |
Aug 24, 2017 | 97.75 | 97.94 | 94.38 | 96.75 | 1,103,942 | -2.62(-2.64%) |
Aug 23, 2017 | 97.06 | 99.88 | 96.62 | 99.38 | 691,189 | +2.19(+2.25%) |
Aug 22, 2017 | 97.19 | 98.56 | 96.19 | 97.19 | 618,283 | +1.00(+1.04%) |
Aug 21, 2017 | 99.31 | 99.94 | 94.62 | 96.19 | 914,548 | -4.87(-4.82%) |
Aug 18, 2017 | 95.06 | 101.44 | 93.69 | 101.06 | 1,401,876 | +6.56(+6.94%) |
Aug 17, 2017 | 92.94 | 95.31 | 92.56 | 94.50 | 640,426 | +0.81(+0.87%) |
Aug 16, 2017 | 97.50 | 98.50 | 93.38 | 93.69 | 1,128,913 | -3.19(-3.29%) |
Aug 15, 2017 | 95.12 | 97.19 | 94.56 | 96.88 | 597,303 | +0.44(+0.45%) |
Aug 14, 2017 | 101.56 | 103.25 | 96.25 | 96.44 | 1,037,873 | -5.31(-5.22%) |
Aug 11, 2017 | 99.62 | 102.56 | 98.50 | 101.75 | 659,155 | +1.62(+1.62%) |
Aug 10, 2017 | 106.88 | 107.06 | 100.00 | 100.12 | 1,166,366 | -4.88(-4.64%) |
Aug 09, 2017 | 104.56 | 105.21 | 102.78 | 105.00 | 751,244 | +1.88(+1.82%) |
Aug 08, 2017 | 102.75 | 105.25 | 102.38 | 103.12 | 696,799 | -1.00(-0.96%) |
Aug 07, 2017 | 102.50 | 104.62 | 100.94 | 104.12 | 873,667 | -0.69(-0.66%) |
Aug 04, 2017 | 103.06 | 105.44 | 101.58 | 104.81 | 695,995 | +2.19(+2.13%) |
Aug 03, 2017 | 106.50 | 106.81 | 101.99 | 102.62 | 998,463 | -2.50(-2.38%) |
Aug 02, 2017 | 103.69 | 105.56 | 101.19 | 105.12 | 1,000,696 | +1.19(+1.14%) |
Aug 01, 2017 | 105.75 | 105.91 | 100.13 | 103.94 | 1,087,497 | -4.38(-4.04%) |
Jul 31, 2017 | 105.38 | 108.88 | 103.69 | 108.31 | 951,024 | +2.56(+2.42%) |
Jul 28, 2017 | 104.25 | 106.31 | 104.06 | 105.75 | 962,903 | +2.31(+2.24%) |
Jul 27, 2017 | 102.69 | 103.88 | 100.94 | 103.44 | 1,025,624 | +1.75(+1.72%) |
Jul 26, 2017 | 100.25 | 102.38 | 98.25 | 101.69 | 1,463,207 | +3.38(+3.43%) |
Jul 25, 2017 | 96.06 | 98.62 | 95.31 | 98.31 | 1,208,378 | +5.88(+6.36%) |
Jul 24, 2017 | 91.88 | 92.75 | 91.44 | 92.44 | 723,322 | +2.81(+3.14%) |
Jul 21, 2017 | 93.81 | 93.81 | 89.12 | 89.62 | 1,443,200 | -4.88(-5.16%) |
Jul 20, 2017 | 97.81 | 97.88 | 94.19 | 94.50 | 846,746 | -1.56(-1.63%) |
Jul 19, 2017 | 94.00 | 96.75 | 93.94 | 96.06 | 1,305,384 | +2.50(+2.67%) |
Jul 18, 2017 | 94.50 | 94.62 | 92.00 | 93.56 | 781,780 | +1.88(+2.04%) |
Jul 17, 2017 | 93.56 | 94.38 | 91.69 | 91.69 | 811,607 | -2.62(-2.78%) |
Jul 14, 2017 | 93.25 | 94.62 | 92.19 | 94.31 | 1,201,569 | +2.38(+2.58%) |
Jul 13, 2017 | 90.38 | 92.69 | 89.88 | 91.94 | 827,676 | +2.62(+2.94%) |
Jul 12, 2017 | 91.94 | 93.44 | 88.12 | 89.31 | 1,540,093 | +1.12(+1.28%) |
Jul 11, 2017 | 85.12 | 88.94 | 84.75 | 88.19 | 844,668 | +2.62(+3.07%) |
Jul 10, 2017 | 83.88 | 87.19 | 83.62 | 85.56 | 583,912 | +0.38(+0.44%) |
Jul 07, 2017 | 86.62 | 86.88 | 83.12 | 85.19 | 1,189,272 | -3.81(-4.28%) |
Jul 06, 2017 | 91.56 | 93.94 | 88.68 | 89.00 | 1,256,795 | +0.88(+0.99%) |
Jul 05, 2017 | 94.38 | 94.54 | 87.69 | 88.12 | 1,445,385 | -7.00(-7.36%) |