Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.97 | 82.79 | 80.57 | 82.31 | 4,951,938 | -2.94(-3.45%) |
Oct 30, 2017 | 85.59 | 85.60 | 84.96 | 85.25 | 1,398,739 | -0.49(-0.57%) |
Oct 27, 2017 | 85.31 | 85.78 | 85.08 | 85.74 | 1,120,789 | +0.60(+0.71%) |
Oct 26, 2017 | 85.28 | 85.51 | 84.96 | 85.13 | 1,000,748 | +0.36(+0.43%) |
Oct 25, 2017 | 84.57 | 85.14 | 84.33 | 84.77 | 974,108 | +0.23(+0.27%) |
Oct 24, 2017 | 85.05 | 85.16 | 84.51 | 84.54 | 916,529 | -0.39(-0.46%) |
Oct 23, 2017 | 84.74 | 85.19 | 84.73 | 84.93 | 837,777 | +0.38(+0.45%) |
Oct 20, 2017 | 84.73 | 84.74 | 84.12 | 84.55 | 1,100,652 | +0.12(+0.14%) |
Oct 19, 2017 | 84.10 | 84.49 | 83.63 | 84.43 | 1,314,606 | +0.30(+0.36%) |
Oct 18, 2017 | 83.74 | 84.49 | 83.67 | 84.13 | 735,414 | +0.38(+0.46%) |
Oct 17, 2017 | 84.51 | 84.51 | 83.53 | 83.75 | 1,086,351 | -0.74(-0.87%) |
Oct 16, 2017 | 84.35 | 84.54 | 84.08 | 84.49 | 1,149,085 | +0.22(+0.26%) |
Oct 13, 2017 | 84.21 | 84.42 | 83.98 | 84.26 | 1,175,936 | +0.31(+0.37%) |
Oct 12, 2017 | 83.91 | 84.29 | 83.78 | 83.95 | 1,185,124 | -0.03(-0.03%) |
Oct 11, 2017 | 83.93 | 84.05 | 83.71 | 83.98 | 967,636 | +0.03(+0.03%) |
Oct 10, 2017 | 83.86 | 84.26 | 83.70 | 83.95 | 1,501,668 | +0.23(+0.28%) |
Oct 09, 2017 | 83.41 | 83.81 | 83.24 | 83.72 | 836,619 | +0.39(+0.47%) |
Oct 06, 2017 | 83.20 | 83.40 | 82.97 | 83.33 | 1,555,592 | +0.08(+0.10%) |
Oct 05, 2017 | 83.33 | 83.37 | 82.84 | 83.25 | 826,433 | +0.10(+0.12%) |
Oct 04, 2017 | 82.92 | 83.36 | 82.76 | 83.16 | 1,247,718 | +0.28(+0.33%) |
Oct 03, 2017 | 82.82 | 83.05 | 82.58 | 82.88 | 586,145 | +0.06(+0.07%) |
Oct 02, 2017 | 82.93 | 83.29 | 82.65 | 82.82 | 977,591 | -0.05(-0.06%) |
Sep 29, 2017 | 82.84 | 83.10 | 82.52 | 82.87 | 1,213,202 | +0.04(+0.05%) |
Sep 28, 2017 | 82.14 | 82.87 | 82.10 | 82.83 | 1,005,501 | +0.30(+0.37%) |
Sep 27, 2017 | 82.51 | 82.92 | 82.33 | 82.52 | 1,076,744 | +0.31(+0.38%) |
Sep 26, 2017 | 82.46 | 82.67 | 82.09 | 82.21 | 1,051,539 | -0.16(-0.19%) |
Sep 25, 2017 | 82.57 | 82.71 | 81.76 | 82.37 | 1,534,853 | -0.20(-0.24%) |
Sep 22, 2017 | 82.24 | 82.63 | 82.12 | 82.57 | 1,091,931 | +0.29(+0.36%) |
Sep 21, 2017 | 82.23 | 82.46 | 81.95 | 82.28 | 956,990 | -0.07(-0.09%) |
Sep 20, 2017 | 82.41 | 82.64 | 81.80 | 82.35 | 1,280,837 | +0.03(+0.03%) |
Sep 19, 2017 | 82.94 | 83.13 | 82.22 | 82.32 | 1,433,769 | -0.68(-0.82%) |
Sep 18, 2017 | 81.81 | 83.07 | 81.72 | 83.00 | 2,505,847 | +1.36(+1.66%) |
Sep 15, 2017 | 81.69 | 81.93 | 81.39 | 81.65 | 2,368,872 | -0.09(-0.11%) |
Sep 14, 2017 | 81.73 | 82.06 | 81.44 | 81.74 | 1,123,649 | -0.02(-0.02%) |
Sep 13, 2017 | 82.34 | 82.43 | 81.74 | 81.75 | 988,970 | -0.81(-0.98%) |
Sep 12, 2017 | 82.71 | 82.91 | 82.22 | 82.56 | 872,671 | -0.05(-0.06%) |
Sep 11, 2017 | 82.09 | 82.61 | 81.81 | 82.61 | 1,244,746 | +0.96(+1.18%) |
Sep 08, 2017 | 81.83 | 82.02 | 81.50 | 81.65 | 1,199,572 | -0.20(-0.25%) |
Sep 07, 2017 | 81.96 | 82.12 | 81.58 | 81.85 | 1,081,656 | +0.05(+0.06%) |
Sep 06, 2017 | 81.73 | 81.92 | 81.26 | 81.80 | 1,092,646 | +0.23(+0.28%) |
Sep 05, 2017 | 81.47 | 81.66 | 81.12 | 81.57 | 1,139,193 | -0.11(-0.14%) |
Sep 01, 2017 | 82.40 | 82.52 | 81.37 | 81.68 | 1,155,806 | -0.51(-0.62%) |
Aug 31, 2017 | 82.02 | 82.31 | 81.81 | 82.20 | 1,617,010 | +0.47(+0.57%) |
Aug 30, 2017 | 81.34 | 81.81 | 81.13 | 81.73 | 998,260 | +0.40(+0.49%) |
Aug 29, 2017 | 80.80 | 81.58 | 80.74 | 81.33 | 1,052,885 | +0.13(+0.16%) |
Aug 28, 2017 | 81.06 | 81.26 | 80.82 | 81.20 | 759,187 | +0.40(+0.49%) |
Aug 25, 2017 | 81.02 | 81.16 | 80.66 | 80.80 | 938,725 | +0.08(+0.10%) |
Aug 24, 2017 | 81.01 | 81.01 | 80.54 | 80.72 | 1,339,832 | -0.08(-0.10%) |
Aug 23, 2017 | 80.81 | 80.93 | 80.54 | 80.80 | 1,103,570 | -0.21(-0.26%) |
Aug 22, 2017 | 80.61 | 81.08 | 80.39 | 81.01 | 1,377,479 | +0.64(+0.79%) |
Aug 21, 2017 | 79.46 | 80.41 | 79.44 | 80.37 | 1,557,484 | +0.91(+1.15%) |
Aug 18, 2017 | 79.17 | 79.72 | 78.70 | 79.46 | 3,497,262 | +0.23(+0.29%) |
Aug 17, 2017 | 80.89 | 80.97 | 79.17 | 79.23 | 1,337,808 | -1.66(-2.06%) |
Aug 16, 2017 | 79.76 | 81.32 | 79.61 | 80.89 | 1,705,552 | +0.70(+0.87%) |
Aug 15, 2017 | 80.03 | 80.39 | 79.99 | 80.20 | 952,775 | +0.19(+0.23%) |
Aug 14, 2017 | 79.61 | 80.15 | 79.47 | 80.01 | 823,020 | +1.09(+1.38%) |
Aug 11, 2017 | 78.78 | 79.29 | 78.76 | 78.92 | 882,457 | -0.04(-0.04%) |
Aug 10, 2017 | 78.97 | 79.37 | 78.77 | 78.96 | 1,851,547 | -0.11(-0.15%) |
Aug 09, 2017 | 79.12 | 79.28 | 78.83 | 79.07 | 1,289,151 | -0.53(-0.67%) |
Aug 08, 2017 | 79.99 | 80.20 | 79.52 | 79.60 | 1,078,096 | -0.50(-0.62%) |
Aug 07, 2017 | 79.78 | 80.14 | 79.76 | 80.10 | 2,696,765 | +0.16(+0.20%) |
Aug 04, 2017 | 80.38 | 79.60 | 79.94 | 3,107,526 | -0.04(-0.04%) | |
Aug 03, 2017 | 80.55 | 80.96 | 79.48 | 79.97 | 2,460,505 | -0.73(-0.91%) |
Aug 02, 2017 | 81.29 | 82.07 | 80.40 | 80.71 | 2,557,952 | -0.56(-0.69%) |