Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 84.75 | 84.80 | 84.75 | 84.80 | 1,601 | -0.30(-0.35%) |
Oct 30, 2017 | 85.09 | 85.10 | 85.09 | 85.10 | 819 | +0.65(+0.77%) |
Oct 27, 2017 | 84.15 | 84.45 | 84.15 | 84.45 | 1,521 | +1.13(+1.36%) |
Oct 26, 2017 | 83.21 | 83.32 | 83.21 | 83.32 | 2,004 | +0.27(+0.33%) |
Oct 25, 2017 | 83.10 | 83.10 | 83.05 | 83.05 | 1,653 | -0.83(-0.98%) |
Oct 24, 2017 | 84.44 | 84.44 | 83.75 | 83.88 | 2,526 | -1.36(-1.60%) |
Oct 23, 2017 | 84.20 | 85.24 | 84.20 | 85.24 | 949 | +0.69(+0.82%) |
Oct 20, 2017 | 84.55 | 84.55 | 84.55 | 84.55 | 767 | -0.05(-0.05%) |
Oct 19, 2017 | 84.59 | 84.59 | 84.59 | 84.59 | 954 | -0.41(-0.48%) |
Oct 18, 2017 | 85.48 | 85.48 | 85.00 | 85.00 | 1,756 | -0.35(-0.41%) |
Oct 16, 2017 | 85.35 | 85.35 | 85.35 | 619 | +0.15(+0.18%) | |
Oct 12, 2017 | 85.20 | 85.20 | 85.20 | 547 | +0.42(+0.50%) | |
Oct 11, 2017 | 84.78 | 84.78 | 84.78 | 84.78 | 948 | +0.53(+0.63%) |
Oct 10, 2017 | 84.25 | 84.25 | 84.25 | 84.25 | 551 | +0.80(+0.96%) |
Oct 09, 2017 | 83.45 | 83.45 | 83.45 | 83.45 | 598 | +0.00(+0.00%) |
Oct 06, 2017 | 83.45 | 83.45 | 83.45 | 83.45 | 857 | +0.20(+0.24%) |
Oct 05, 2017 | 82.70 | 83.42 | 82.70 | 83.25 | 2,738 | +0.98(+1.20%) |
Oct 03, 2017 | 82.27 | 82.27 | 82.27 | 824 | -1.06(-1.27%) | |
Oct 02, 2017 | 83.33 | 83.33 | 83.33 | 83.33 | 708 | +1.19(+1.45%) |
Sep 29, 2017 | 82.13 | 82.14 | 81.09 | 82.14 | 2,076 | -1.00(-1.21%) |
Sep 28, 2017 | 83.51 | 83.51 | 83.05 | 83.14 | 1,487 | +1.59(+1.96%) |
Sep 27, 2017 | 82.95 | 82.95 | 81.55 | 81.55 | 2,487 | -2.45(-2.92%) |
Sep 26, 2017 | 83.00 | 84.00 | 83.00 | 84.00 | 1,761 | +1.15(+1.39%) |
Sep 25, 2017 | 82.85 | 82.85 | 82.85 | 82.85 | 641 | -0.02(-0.02%) |
Sep 22, 2017 | 83.33 | 83.80 | 82.87 | 82.87 | 1,361 | -0.49(-0.59%) |
Sep 21, 2017 | 81.68 | 83.71 | 81.68 | 83.36 | 1,877 | -1.19(-1.41%) |
Sep 20, 2017 | 83.50 | 84.55 | 83.50 | 84.55 | 2,857 | +1.75(+2.11%) |
Sep 19, 2017 | 82.86 | 82.86 | 82.80 | 82.80 | 1,452 | -0.69(-0.83%) |
Sep 18, 2017 | 83.99 | 84.00 | 82.63 | 83.49 | 2,091 | +0.64(+0.77%) |
Sep 14, 2017 | 82.85 | 82.85 | 82.85 | 465 | +0.30(+0.36%) | |
Sep 13, 2017 | 83.00 | 83.05 | 82.55 | 82.55 | 1,145 | -1.05(-1.26%) |
Sep 12, 2017 | 83.60 | 83.60 | 83.60 | 83.60 | 464 | +0.15(+0.18%) |
Sep 08, 2017 | 83.45 | 83.45 | 83.45 | 313 | -0.46(-0.55%) | |
Sep 07, 2017 | 83.75 | 83.91 | 83.75 | 83.91 | 863 | +0.77(+0.93%) |
Sep 06, 2017 | 83.25 | 83.25 | 83.14 | 83.14 | 1,139 | -0.82(-0.98%) |
Sep 05, 2017 | 83.96 | 83.96 | 83.96 | 83.96 | 1,029 | +0.05(+0.06%) |
Sep 01, 2017 | 83.91 | 83.91 | 83.91 | 83.91 | 1,192 | +0.27(+0.33%) |
Aug 31, 2017 | 83.64 | 83.64 | 83.64 | 83.64 | 894 | +2.03(+2.49%) |
Aug 30, 2017 | 82.40 | 82.40 | 81.60 | 81.60 | 1,709 | -1.32(-1.59%) |
Aug 29, 2017 | 81.38 | 83.42 | 81.38 | 82.92 | 2,873 | -0.65(-0.78%) |
Aug 28, 2017 | 83.57 | 83.57 | 83.57 | 83.57 | 640 | +1.72(+2.11%) |
Aug 25, 2017 | 81.84 | 81.84 | 81.84 | 81.84 | 541 | -0.20(-0.25%) |
Aug 24, 2017 | 82.10 | 82.10 | 82.05 | 82.05 | 835 | +0.05(+0.06%) |
Aug 22, 2017 | 82.00 | 82.00 | 82.00 | 410 | -0.55(-0.67%) | |
Aug 21, 2017 | 82.55 | 82.55 | 82.55 | 82.55 | 651 | +0.76(+0.93%) |
Aug 18, 2017 | 81.79 | 81.79 | 81.79 | 81.79 | 646 | -0.35(-0.43%) |
Aug 17, 2017 | 83.07 | 83.07 | 82.14 | 82.14 | 1,641 | -1.01(-1.21%) |
Aug 16, 2017 | 83.15 | 83.15 | 83.15 | 83.15 | 1,069 | -0.05(-0.06%) |
Aug 15, 2017 | 83.31 | 83.31 | 83.16 | 83.20 | 1,643 | -0.10(-0.12%) |
Aug 14, 2017 | 83.30 | 83.30 | 83.30 | 83.30 | 814 | +0.20(+0.24%) |
Aug 11, 2017 | 83.10 | 83.10 | 83.10 | 83.10 | 878 | +0.25(+0.30%) |
Aug 10, 2017 | 82.85 | 82.85 | 82.85 | 82.85 | 834 | +0.08(+0.10%) |
Aug 09, 2017 | 82.77 | 82.77 | 82.77 | 82.77 | 962 | -0.23(-0.28%) |
Aug 08, 2017 | 83.00 | 83.00 | 83.00 | 83.00 | 827 | -0.30(-0.36%) |
Aug 07, 2017 | 83.31 | 83.31 | 83.31 | 83.31 | 517 | +0.05(+0.06%) |
Aug 04, 2017 | 83.32 | 83.32 | 83.26 | 83.26 | 647 | -0.54(-0.64%) |
Aug 03, 2017 | 83.80 | 83.80 | 83.80 | 83.80 | 1,213 | -0.03(-0.04%) |