Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 92.46 | 93.66 | 92.20 | 93.39 | 1,403,646 | +1.15(+1.25%) |
Sep 28, 2017 | 92.06 | 93.03 | 91.88 | 92.24 | 1,048,000 | -0.34(-0.37%) |
Sep 27, 2017 | 91.75 | 92.64 | 91.71 | 92.58 | 1,466,135 | +0.86(+0.94%) |
Sep 26, 2017 | 91.54 | 91.89 | 91.20 | 91.71 | 976,829 | +0.33(+0.36%) |
Sep 25, 2017 | 91.19 | 91.44 | 90.63 | 91.39 | 1,733,942 | +0.30(+0.33%) |
Sep 22, 2017 | 92.07 | 92.27 | 90.68 | 91.09 | 1,342,835 | -0.92(-0.99%) |
Sep 21, 2017 | 92.82 | 92.94 | 91.60 | 92.01 | 1,121,421 | -0.74(-0.80%) |
Sep 20, 2017 | 93.19 | 93.45 | 92.16 | 92.75 | 808,081 | -0.85(-0.90%) |
Sep 19, 2017 | 93.82 | 93.94 | 93.37 | 93.60 | 1,105,777 | -0.29(-0.31%) |
Sep 18, 2017 | 94.55 | 94.69 | 93.72 | 93.89 | 1,079,518 | -0.64(-0.68%) |
Sep 15, 2017 | 94.57 | 93.52 | 94.53 | 1,431,432 | +1.01(+1.08%) | |
Sep 14, 2017 | 93.40 | 93.68 | 93.18 | 93.52 | 628,744 | -0.09(-0.09%) |
Sep 13, 2017 | 93.43 | 94.61 | 93.29 | 93.61 | 910,960 | -0.14(-0.15%) |
Sep 12, 2017 | 93.78 | 94.36 | 93.55 | 93.74 | 888,377 | -0.06(-0.06%) |
Sep 11, 2017 | 92.80 | 94.02 | 92.56 | 93.80 | 1,255,011 | +1.28(+1.39%) |
Sep 08, 2017 | 92.17 | 93.15 | 91.77 | 92.52 | 1,273,092 | +0.30(+0.32%) |
Sep 07, 2017 | 90.19 | 92.44 | 89.96 | 92.22 | 2,016,810 | +2.15(+2.38%) |
Sep 06, 2017 | 89.52 | 90.11 | 89.14 | 90.07 | 1,671,558 | +0.54(+0.60%) |
Sep 05, 2017 | 90.03 | 90.64 | 89.40 | 89.53 | 1,650,067 | -0.81(-0.90%) |
Sep 01, 2017 | 90.15 | 90.39 | 89.23 | 90.35 | 1,371,554 | +0.59(+0.66%) |
Aug 31, 2017 | 89.17 | 89.82 | 88.97 | 89.76 | 899,407 | +0.44(+0.50%) |
Aug 30, 2017 | 89.70 | 90.28 | 89.01 | 89.31 | 1,021,343 | -0.46(-0.51%) |
Aug 29, 2017 | 89.46 | 90.00 | 89.34 | 89.77 | 1,309,416 | +0.40(+0.45%) |
Aug 28, 2017 | 90.06 | 90.07 | 88.86 | 89.37 | 1,878,370 | -0.59(-0.66%) |
Aug 25, 2017 | 90.64 | 90.93 | 89.88 | 89.96 | 1,591,171 | -0.31(-0.34%) |
Aug 24, 2017 | 91.25 | 92.20 | 90.24 | 90.27 | 2,687,348 | -1.64(-1.79%) |
Aug 23, 2017 | 91.59 | 92.04 | 91.20 | 91.91 | 2,647,497 | +0.29(+0.31%) |
Aug 22, 2017 | 91.50 | 91.70 | 90.85 | 91.62 | 1,533,961 | +0.13(+0.14%) |
Aug 21, 2017 | 91.19 | 91.61 | 90.68 | 91.50 | 756,012 | +0.23(+0.25%) |
Aug 18, 2017 | 91.76 | 91.81 | 90.60 | 91.27 | 1,231,439 | -0.43(-0.47%) |
Aug 17, 2017 | 90.92 | 92.96 | 90.92 | 91.70 | 1,945,651 | +1.54(+1.71%) |
Aug 16, 2017 | 90.13 | 90.42 | 89.94 | 90.16 | 829,488 | +0.12(+0.13%) |
Aug 15, 2017 | 90.04 | 90.19 | 89.80 | 90.04 | 644,990 | -0.03(-0.04%) |
Aug 14, 2017 | 89.70 | 90.16 | 89.67 | 90.08 | 629,987 | +0.63(+0.70%) |
Aug 11, 2017 | 89.50 | 90.29 | 89.29 | 89.45 | 672,943 | -0.09(-0.10%) |
Aug 10, 2017 | 89.26 | 89.95 | 89.02 | 89.53 | 649,876 | +0.04(+0.05%) |
Aug 09, 2017 | 89.39 | 89.60 | 88.59 | 89.49 | 1,180,332 | +0.13(+0.14%) |
Aug 08, 2017 | 89.51 | 90.28 | 89.28 | 89.36 | 1,142,495 | -0.47(-0.52%) |
Aug 07, 2017 | 89.28 | 89.91 | 89.16 | 89.83 | 895,742 | +0.67(+0.75%) |
Aug 04, 2017 | 90.01 | 90.06 | 89.09 | 89.16 | 836,004 | -0.58(-0.64%) |
Aug 03, 2017 | 89.76 | 90.11 | 89.60 | 89.74 | 855,617 | -0.04(-0.05%) |
Aug 02, 2017 | 89.76 | 90.01 | 88.99 | 89.78 | 831,983 | -0.05(-0.06%) |
Aug 01, 2017 | 89.71 | 90.13 | 89.07 | 89.83 | 1,046,983 | +0.29(+0.32%) |
Jul 31, 2017 | 90.29 | 90.49 | 89.29 | 89.54 | 1,387,750 | -0.65(-0.72%) |
Jul 28, 2017 | 90.42 | 91.11 | 89.96 | 90.19 | 959,327 | -0.32(-0.36%) |
Jul 27, 2017 | 90.18 | 90.52 | 89.35 | 90.51 | 1,687,647 | +0.38(+0.42%) |
Jul 26, 2017 | 90.88 | 91.91 | 89.83 | 90.13 | 2,071,955 | -1.22(-1.34%) |
Jul 25, 2017 | 91.44 | 91.35 | 1,530,613 | +1.82(+2.03%) | ||
Jul 24, 2017 | 90.44 | 90.44 | 89.50 | 89.53 | 1,521,352 | -0.93(-1.02%) |
Jul 21, 2017 | 90.28 | 90.53 | 89.89 | 90.46 | 883,508 | +0.09(+0.10%) |
Jul 20, 2017 | 90.37 | 90.55 | 90.11 | 90.37 | 494,869 | +0.16(+0.18%) |
Jul 19, 2017 | 90.04 | 90.42 | 89.95 | 90.20 | 676,765 | +0.17(+0.19%) |
Jul 18, 2017 | 90.32 | 90.48 | 89.82 | 90.03 | 896,608 | -0.34(-0.38%) |
Jul 17, 2017 | 89.66 | 90.51 | 89.53 | 90.37 | 991,930 | +0.70(+0.78%) |
Jul 14, 2017 | 89.35 | 89.81 | 89.32 | 89.68 | 671,256 | +0.57(+0.64%) |
Jul 13, 2017 | 89.14 | 89.31 | 88.77 | 89.11 | 758,379 | -0.03(-0.03%) |
Jul 12, 2017 | 88.88 | 89.29 | 88.73 | 89.13 | 1,119,633 | +0.65(+0.74%) |
Jul 11, 2017 | 89.27 | 89.41 | 88.23 | 88.48 | 1,967,128 | -0.77(-0.87%) |
Jul 10, 2017 | 90.23 | 90.35 | 89.23 | 89.25 | 1,115,747 | -0.80(-0.89%) |
Jul 07, 2017 | 90.69 | 90.86 | 90.01 | 90.05 | 884,120 | -0.44(-0.49%) |
Jul 06, 2017 | 90.45 | 91.22 | 90.15 | 90.49 | 1,409,354 | +0.10(+0.11%) |
Jul 05, 2017 | 90.67 | 90.80 | 90.00 | 90.39 | 2,017,081 | -0.28(-0.31%) |