Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 103.08 | 103.92 | 102.78 | 103.76 | 539,754 | +0.47(+0.45%) |
Sep 28, 2017 | 103.20 | 103.52 | 103.02 | 103.30 | 725,248 | -0.03(-0.03%) |
Sep 27, 2017 | 102.65 | 103.52 | 102.40 | 103.32 | 593,471 | +0.68(+0.66%) |
Sep 26, 2017 | 102.96 | 103.16 | 102.09 | 102.65 | 582,147 | -0.11(-0.10%) |
Sep 25, 2017 | 102.88 | 103.45 | 102.52 | 102.75 | 757,098 | -0.11(-0.11%) |
Sep 22, 2017 | 103.01 | 103.12 | 102.41 | 102.86 | 410,835 | -0.16(-0.16%) |
Sep 21, 2017 | 102.67 | 103.34 | 102.08 | 103.03 | 570,241 | +0.37(+0.36%) |
Sep 20, 2017 | 101.54 | 102.79 | 101.54 | 102.66 | 507,934 | +1.11(+1.09%) |
Sep 19, 2017 | 101.48 | 101.93 | 101.19 | 101.55 | 655,250 | +0.08(+0.08%) |
Sep 18, 2017 | 102.41 | 102.61 | 101.25 | 101.47 | 547,540 | -0.94(-0.91%) |
Sep 15, 2017 | 101.31 | 102.41 | 101.14 | 102.41 | 1,224,923 | +0.91(+0.89%) |
Sep 14, 2017 | 100.75 | 101.80 | 100.25 | 101.50 | 649,160 | +0.58(+0.58%) |
Sep 13, 2017 | 101.13 | 101.30 | 100.29 | 100.92 | 627,524 | -0.40(-0.40%) |
Sep 12, 2017 | 101.20 | 101.69 | 101.11 | 101.32 | 522,670 | +0.08(+0.08%) |
Sep 11, 2017 | 100.25 | 101.37 | 100.21 | 101.24 | 984,143 | +1.54(+1.54%) |
Sep 08, 2017 | 98.80 | 99.74 | 98.18 | 99.71 | 693,271 | +0.76(+0.77%) |
Sep 07, 2017 | 98.49 | 99.17 | 98.32 | 98.94 | 890,281 | +0.33(+0.34%) |
Sep 06, 2017 | 99.38 | 97.89 | 98.61 | 1,027,888 | +0.88(+0.90%) | |
Sep 05, 2017 | 98.60 | 98.83 | 97.30 | 97.73 | 1,159,138 | -0.99(-1.00%) |
Sep 01, 2017 | 98.83 | 99.64 | 98.58 | 98.72 | 998,964 | +0.31(+0.32%) |
Aug 31, 2017 | 98.03 | 98.72 | 97.86 | 98.41 | 1,388,826 | +0.66(+0.67%) |
Aug 30, 2017 | 97.81 | 98.09 | 97.11 | 97.75 | 2,199,468 | -0.22(-0.22%) |
Aug 29, 2017 | 98.00 | 98.62 | 96.97 | 97.97 | 1,549,023 | -0.47(-0.47%) |
Aug 28, 2017 | 99.23 | 99.23 | 97.40 | 98.44 | 2,006,451 | -0.87(-0.87%) |
Aug 25, 2017 | 99.66 | 100.08 | 98.60 | 99.30 | 1,592,516 | -0.20(-0.20%) |
Aug 24, 2017 | 100.85 | 101.11 | 99.29 | 99.50 | 1,089,024 | -1.08(-1.08%) |
Aug 23, 2017 | 102.00 | 102.41 | 100.23 | 100.59 | 1,659,614 | -2.74(-2.65%) |
Aug 22, 2017 | 102.34 | 103.50 | 102.34 | 103.33 | 970,749 | +0.99(+0.97%) |
Aug 21, 2017 | 101.15 | 102.77 | 100.94 | 102.34 | 1,048,285 | +1.67(+1.66%) |
Aug 18, 2017 | 100.55 | 101.29 | 100.05 | 100.66 | 993,088 | -0.07(-0.07%) |
Aug 17, 2017 | 102.28 | 102.57 | 100.25 | 100.73 | 1,367,273 | -1.54(-1.51%) |
Aug 16, 2017 | 101.81 | 103.83 | 101.81 | 102.27 | 1,572,701 | +1.10(+1.09%) |
Aug 15, 2017 | 100.02 | 101.30 | 99.47 | 101.17 | 1,109,235 | +1.28(+1.28%) |
Aug 14, 2017 | 98.35 | 100.21 | 98.28 | 99.89 | 1,001,946 | +1.92(+1.96%) |
Aug 11, 2017 | 97.43 | 99.28 | 97.05 | 97.97 | 824,567 | +0.75(+0.77%) |
Aug 10, 2017 | 98.83 | 99.05 | 97.09 | 97.22 | 721,382 | -1.64(-1.66%) |
Aug 09, 2017 | 98.85 | 99.05 | 98.30 | 98.86 | 730,469 | +0.02(+0.02%) |
Aug 08, 2017 | 98.10 | 99.45 | 97.83 | 98.84 | 954,824 | +0.68(+0.70%) |
Aug 07, 2017 | 97.58 | 98.27 | 97.33 | 98.15 | 763,497 | +0.69(+0.71%) |
Aug 04, 2017 | 97.09 | 97.52 | 96.28 | 97.46 | 808,513 | +0.36(+0.37%) |
Aug 03, 2017 | 97.16 | 97.69 | 96.38 | 97.10 | 1,306,382 | -0.06(-0.06%) |
Aug 02, 2017 | 96.72 | 97.15 | 96.10 | 97.15 | 2,014,995 | +0.76(+0.79%) |
Aug 01, 2017 | 98.18 | 95.77 | 96.39 | 2,453,588 | -1.79(-1.82%) | |
Jul 31, 2017 | 98.30 | 99.13 | 97.30 | 98.18 | 1,218,355 | +0.07(+0.07%) |
Jul 28, 2017 | 96.59 | 98.34 | 96.32 | 98.11 | 1,226,355 | +1.53(+1.59%) |
Jul 27, 2017 | 99.11 | 99.14 | 96.13 | 96.58 | 1,200,292 | -2.56(-2.58%) |
Jul 26, 2017 | 99.38 | 99.77 | 98.19 | 99.14 | 843,898 | -0.14(-0.14%) |
Jul 25, 2017 | 100.43 | 100.62 | 99.09 | 99.28 | 885,807 | -0.63(-0.63%) |
Jul 24, 2017 | 100.46 | 101.19 | 99.46 | 99.91 | 1,271,326 | -0.23(-0.23%) |
Jul 21, 2017 | 95.38 | 100.38 | 95.31 | 100.14 | 1,826,737 | +1.12(+1.13%) |
Jul 20, 2017 | 99.12 | 96.99 | 99.02 | 1,965,187 | +0.48(+0.48%) | |
Jul 19, 2017 | 99.06 | 99.06 | 98.03 | 98.54 | 1,004,355 | -0.59(-0.60%) |
Jul 18, 2017 | 99.23 | 99.42 | 98.28 | 99.13 | 865,676 | -0.04(-0.04%) |
Jul 17, 2017 | 99.98 | 99.98 | 98.96 | 99.17 | 924,968 | -0.58(-0.58%) |
Jul 14, 2017 | 100.23 | 100.44 | 99.50 | 99.75 | 1,120,980 | -0.23(-0.23%) |
Jul 13, 2017 | 100.25 | 100.78 | 99.80 | 99.98 | 612,678 | +0.00(+0.00%) |
Jul 12, 2017 | 99.70 | 100.41 | 99.41 | 99.98 | 527,911 | +1.02(+1.03%) |
Jul 11, 2017 | 99.82 | 99.82 | 98.10 | 98.96 | 795,774 | -0.63(-0.63%) |
Jul 10, 2017 | 99.28 | 99.79 | 98.87 | 99.59 | 1,018,441 | +0.31(+0.32%) |
Jul 07, 2017 | 98.32 | 99.71 | 98.10 | 99.27 | 744,063 | +1.17(+1.19%) |
Jul 06, 2017 | 98.88 | 99.00 | 97.87 | 98.10 | 1,209,204 | -1.11(-1.12%) |
Jul 05, 2017 | 99.82 | 99.82 | 98.83 | 99.22 | 968,650 | -0.61(-0.61%) |