Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 95.14 | 96.40 | 94.90 | 96.36 | 952,591 | +1.21(+1.27%) |
Sep 28, 2017 | 94.75 | 95.31 | 94.17 | 95.16 | 565,814 | +0.63(+0.67%) |
Sep 27, 2017 | 95.38 | 95.81 | 94.11 | 94.52 | 779,388 | -1.29(-1.34%) |
Sep 26, 2017 | 95.59 | 95.94 | 95.22 | 95.81 | 596,024 | +0.29(+0.30%) |
Sep 25, 2017 | 95.11 | 96.02 | 94.89 | 95.52 | 1,070,244 | +0.59(+0.63%) |
Sep 22, 2017 | 96.16 | 96.57 | 94.69 | 94.93 | 1,002,199 | -1.03(-1.07%) |
Sep 21, 2017 | 96.09 | 96.48 | 95.46 | 95.96 | 1,101,268 | -0.01(-0.01%) |
Sep 20, 2017 | 96.49 | 97.04 | 95.34 | 95.96 | 669,287 | -0.52(-0.54%) |
Sep 19, 2017 | 96.82 | 96.96 | 95.76 | 96.49 | 928,193 | -0.34(-0.35%) |
Sep 18, 2017 | 96.90 | 97.33 | 96.40 | 96.82 | 1,068,327 | -0.08(-0.08%) |
Sep 15, 2017 | 96.90 | 97.36 | 96.32 | 96.90 | 2,775,235 | -0.25(-0.26%) |
Sep 14, 2017 | 96.02 | 97.34 | 95.73 | 97.15 | 825,096 | +1.12(+1.16%) |
Sep 13, 2017 | 96.30 | 96.57 | 95.56 | 96.04 | 1,089,724 | -0.45(-0.47%) |
Sep 12, 2017 | 96.94 | 97.46 | 95.99 | 96.49 | 725,460 | -0.29(-0.30%) |
Sep 11, 2017 | 96.49 | 97.14 | 96.36 | 96.78 | 1,141,629 | +0.80(+0.84%) |
Sep 08, 2017 | 96.51 | 96.82 | 95.20 | 95.97 | 1,447,566 | -0.59(-0.62%) |
Sep 07, 2017 | 96.90 | 97.50 | 96.25 | 96.57 | 654,375 | -0.23(-0.24%) |
Sep 06, 2017 | 97.24 | 97.96 | 96.22 | 96.80 | 763,299 | -0.05(-0.05%) |
Sep 05, 2017 | 97.64 | 98.12 | 96.49 | 96.85 | 985,308 | -0.68(-0.70%) |
Sep 01, 2017 | 97.59 | 98.05 | 97.11 | 97.53 | 475,817 | -0.01(-0.01%) |
Aug 31, 2017 | 96.26 | 97.95 | 96.11 | 97.54 | 1,286,413 | +1.54(+1.60%) |
Aug 30, 2017 | 95.33 | 96.38 | 94.77 | 96.00 | 1,133,566 | +0.60(+0.63%) |
Aug 29, 2017 | 95.97 | 96.58 | 95.38 | 95.40 | 876,480 | -0.52(-0.54%) |
Aug 28, 2017 | 97.05 | 97.19 | 95.59 | 95.92 | 960,380 | -0.96(-0.99%) |
Aug 25, 2017 | 98.01 | 98.09 | 96.88 | 96.88 | 603,246 | -0.63(-0.64%) |
Aug 24, 2017 | 97.48 | 98.36 | 97.27 | 97.51 | 1,594,526 | +0.26(+0.26%) |
Aug 23, 2017 | 96.51 | 97.44 | 96.24 | 97.25 | 902,026 | +0.72(+0.74%) |
Aug 22, 2017 | 97.33 | 97.68 | 96.35 | 96.53 | 797,358 | -0.83(-0.85%) |
Aug 21, 2017 | 96.71 | 97.45 | 96.43 | 97.36 | 740,531 | +0.87(+0.90%) |
Aug 18, 2017 | 97.60 | 97.60 | 96.03 | 96.49 | 703,748 | -1.33(-1.36%) |
Aug 17, 2017 | 97.98 | 98.62 | 97.81 | 97.83 | 435,843 | -0.18(-0.19%) |
Aug 16, 2017 | 97.88 | 98.23 | 97.59 | 98.01 | 466,682 | +0.34(+0.35%) |
Aug 15, 2017 | 97.65 | 97.81 | 97.08 | 97.68 | 490,644 | -0.21(-0.21%) |
Aug 14, 2017 | 96.53 | 98.18 | 96.53 | 97.89 | 435,781 | +1.76(+1.83%) |
Aug 11, 2017 | 96.23 | 96.80 | 95.72 | 96.12 | 369,044 | -0.27(-0.28%) |
Aug 10, 2017 | 96.97 | 97.07 | 96.18 | 96.40 | 438,876 | -0.76(-0.78%) |
Aug 09, 2017 | 96.96 | 97.62 | 96.81 | 97.15 | 346,691 | +0.17(+0.17%) |
Aug 08, 2017 | 96.48 | 97.27 | 96.29 | 96.98 | 459,956 | +0.03(+0.03%) |
Aug 07, 2017 | 97.02 | 97.07 | 96.12 | 96.95 | 412,532 | -0.02(-0.02%) |
Aug 04, 2017 | 97.23 | 98.26 | 96.70 | 96.98 | 439,988 | -0.14(-0.14%) |
Aug 03, 2017 | 96.76 | 97.97 | 96.12 | 97.11 | 483,437 | +0.21(+0.22%) |
Aug 02, 2017 | 96.92 | 97.54 | 96.52 | 96.90 | 388,059 | -0.39(-0.40%) |
Aug 01, 2017 | 97.85 | 99.61 | 96.89 | 97.30 | 670,083 | -0.19(-0.20%) |
Jul 31, 2017 | 97.11 | 97.52 | 96.49 | 97.49 | 581,004 | +0.68(+0.71%) |
Jul 28, 2017 | 97.15 | 97.56 | 96.61 | 96.81 | 475,230 | -0.36(-0.37%) |
Jul 27, 2017 | 96.86 | 97.40 | 96.20 | 97.17 | 511,040 | +0.02(+0.02%) |
Jul 26, 2017 | 96.72 | 97.39 | 96.18 | 97.15 | 407,295 | +0.55(+0.57%) |
Jul 25, 2017 | 97.15 | 97.44 | 96.33 | 96.60 | 541,062 | -0.31(-0.32%) |
Jul 24, 2017 | 97.28 | 97.56 | 96.89 | 96.90 | 981,074 | -0.39(-0.40%) |
Jul 21, 2017 | 98.12 | 98.76 | 96.86 | 97.29 | 923,034 | -0.86(-0.88%) |
Jul 20, 2017 | 98.16 | 99.04 | 98.05 | 98.15 | 691,619 | -0.02(-0.02%) |
Jul 19, 2017 | 97.22 | 98.23 | 97.01 | 98.17 | 427,352 | +1.12(+1.15%) |
Jul 18, 2017 | 97.40 | 97.52 | 96.53 | 97.05 | 481,789 | -0.35(-0.36%) |
Jul 17, 2017 | 96.50 | 97.48 | 95.23 | 97.39 | 402,126 | +0.88(+0.91%) |
Jul 14, 2017 | 95.50 | 96.56 | 95.50 | 96.52 | 339,594 | +1.05(+1.10%) |
Jul 13, 2017 | 95.83 | 96.08 | 95.36 | 95.47 | 392,920 | -0.27(-0.28%) |
Jul 12, 2017 | 95.38 | 96.37 | 95.06 | 95.73 | 571,037 | +0.97(+1.03%) |
Jul 11, 2017 | 94.44 | 95.07 | 93.43 | 94.76 | 544,466 | +0.51(+0.55%) |
Jul 10, 2017 | 95.47 | 95.96 | 94.24 | 94.24 | 457,238 | -1.06(-1.11%) |
Jul 07, 2017 | 95.00 | 95.40 | 94.65 | 95.30 | 496,705 | +0.31(+0.32%) |
Jul 06, 2017 | 96.67 | 96.91 | 95.00 | 95.00 | 552,888 | -1.77(-1.83%) |
Jul 05, 2017 | 97.25 | 97.85 | 96.53 | 96.77 | 669,756 | -0.48(-0.50%) |