Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 86.58 | 86.69 | 86.14 | 86.52 | 871,308 | +0.26(+0.30%) |
Oct 30, 2017 | 86.87 | 87.18 | 86.05 | 86.26 | 852,404 | -0.93(-1.07%) |
Oct 27, 2017 | 87.12 | 87.45 | 86.13 | 87.19 | 811,559 | +0.38(+0.44%) |
Oct 26, 2017 | 85.99 | 87.00 | 85.76 | 86.81 | 1,067,729 | +1.12(+1.31%) |
Oct 25, 2017 | 85.45 | 86.81 | 85.22 | 85.69 | 1,391,811 | +0.92(+1.09%) |
Oct 24, 2017 | 84.31 | 84.95 | 83.92 | 84.77 | 752,577 | +0.49(+0.58%) |
Oct 23, 2017 | 84.53 | 84.98 | 84.18 | 84.28 | 507,621 | -0.04(-0.05%) |
Oct 20, 2017 | 83.72 | 84.55 | 83.64 | 84.32 | 662,872 | +0.94(+1.13%) |
Oct 19, 2017 | 82.69 | 83.39 | 82.44 | 83.38 | 739,916 | +0.20(+0.24%) |
Oct 18, 2017 | 83.70 | 83.72 | 82.72 | 83.18 | 502,163 | -0.54(-0.65%) |
Oct 17, 2017 | 83.77 | 84.00 | 83.47 | 83.72 | 523,150 | -0.35(-0.42%) |
Oct 16, 2017 | 84.60 | 85.00 | 84.05 | 84.07 | 642,270 | -0.54(-0.64%) |
Oct 13, 2017 | 84.96 | 85.00 | 84.30 | 84.61 | 831,081 | -0.13(-0.15%) |
Oct 12, 2017 | 83.10 | 84.93 | 83.00 | 84.74 | 1,146,226 | +1.88(+2.27%) |
Oct 11, 2017 | 82.66 | 83.41 | 82.65 | 82.86 | 1,342,688 | +0.18(+0.22%) |
Oct 10, 2017 | 82.74 | 82.18 | 82.68 | 618,784 | -0.03(-0.04%) | |
Oct 09, 2017 | 82.48 | 82.84 | 82.40 | 82.71 | 355,983 | +0.23(+0.28%) |
Oct 06, 2017 | 82.03 | 82.55 | 81.52 | 82.48 | 575,521 | +0.41(+0.50%) |
Oct 05, 2017 | 82.00 | 82.16 | 81.52 | 82.07 | 513,355 | +0.18(+0.22%) |
Oct 04, 2017 | 81.13 | 81.93 | 80.94 | 81.89 | 475,786 | +0.62(+0.76%) |
Oct 03, 2017 | 81.27 | 81.53 | 81.04 | 81.27 | 635,910 | +0.09(+0.11%) |
Oct 02, 2017 | 80.67 | 81.54 | 80.67 | 81.18 | 984,270 | +0.65(+0.81%) |
Sep 29, 2017 | 79.94 | 80.55 | 79.69 | 80.53 | 802,612 | +0.65(+0.81%) |
Sep 28, 2017 | 79.63 | 79.99 | 79.15 | 79.88 | 481,668 | +0.05(+0.06%) |
Sep 27, 2017 | 80.13 | 79.39 | 79.83 | 615,941 | +0.68(+0.86%) | |
Sep 26, 2017 | 79.71 | 80.02 | 79.00 | 79.15 | 601,213 | -0.27(-0.34%) |
Sep 25, 2017 | 80.19 | 80.27 | 79.04 | 79.42 | 616,820 | -0.94(-1.17%) |
Sep 22, 2017 | 79.72 | 80.65 | 79.72 | 80.36 | 471,250 | +0.30(+0.37%) |
Sep 21, 2017 | 80.73 | 80.80 | 79.76 | 80.06 | 501,186 | -0.64(-0.79%) |
Sep 20, 2017 | 81.00 | 81.23 | 80.10 | 80.70 | 761,988 | -0.45(-0.55%) |
Sep 19, 2017 | 80.60 | 81.57 | 80.47 | 81.15 | 854,344 | +0.72(+0.90%) |
Sep 18, 2017 | 79.94 | 80.59 | 79.88 | 80.43 | 781,177 | +0.63(+0.79%) |
Sep 15, 2017 | 80.13 | 80.48 | 79.52 | 79.80 | 1,376,201 | -0.41(-0.51%) |
Sep 14, 2017 | 79.01 | 80.46 | 78.73 | 80.21 | 1,848,437 | +1.11(+1.40%) |
Sep 13, 2017 | 79.37 | 79.37 | 78.88 | 79.10 | 462,562 | -0.47(-0.59%) |
Sep 12, 2017 | 79.62 | 79.69 | 78.66 | 79.57 | 928,272 | -0.03(-0.04%) |
Sep 11, 2017 | 79.93 | 80.49 | 79.34 | 79.60 | 1,031,784 | +0.06(+0.08%) |
Sep 08, 2017 | 79.78 | 79.96 | 79.33 | 79.54 | 675,528 | -0.25(-0.31%) |
Sep 07, 2017 | 80.12 | 80.55 | 79.78 | 79.79 | 844,713 | -0.21(-0.26%) |
Sep 06, 2017 | 80.07 | 80.19 | 79.52 | 80.00 | 1,203,101 | -0.01(-0.01%) |
Sep 05, 2017 | 79.92 | 80.38 | 79.28 | 80.01 | 1,406,009 | -0.40(-0.50%) |
Sep 01, 2017 | 80.05 | 80.70 | 80.05 | 80.41 | 781,964 | -0.01(-0.01%) |
Aug 31, 2017 | 79.75 | 80.45 | 79.57 | 80.42 | 907,816 | +0.82(+1.03%) |
Aug 30, 2017 | 78.71 | 79.86 | 78.67 | 79.60 | 519,693 | +0.80(+1.02%) |
Aug 29, 2017 | 78.14 | 78.99 | 78.00 | 78.80 | 807,812 | +0.01(+0.01%) |
Aug 28, 2017 | 78.83 | 79.03 | 78.47 | 78.79 | 751,312 | +0.30(+0.38%) |
Aug 25, 2017 | 79.36 | 78.43 | 78.49 | 873,155 | -0.06(-0.08%) | |
Aug 24, 2017 | 78.68 | 78.78 | 77.91 | 78.55 | 586,380 | +0.02(+0.03%) |
Aug 23, 2017 | 78.57 | 78.94 | 78.51 | 78.53 | 639,817 | -0.31(-0.39%) |
Aug 22, 2017 | 78.22 | 78.94 | 77.89 | 78.84 | 741,884 | +0.89(+1.14%) |
Aug 21, 2017 | 77.32 | 78.02 | 77.16 | 77.95 | 812,017 | +0.73(+0.95%) |
Aug 18, 2017 | 76.83 | 78.00 | 76.71 | 77.22 | 1,174,012 | +0.46(+0.60%) |
Aug 17, 2017 | 76.72 | 79.66 | 76.61 | 76.76 | 1,816,428 | -2.33(-2.95%) |
Aug 16, 2017 | 78.31 | 79.45 | 78.06 | 79.09 | 926,056 | +0.86(+1.10%) |
Aug 15, 2017 | 77.49 | 78.97 | 76.95 | 78.23 | 959,561 | +0.95(+1.23%) |
Aug 14, 2017 | 76.86 | 77.50 | 76.83 | 77.28 | 801,067 | +1.01(+1.32%) |
Aug 11, 2017 | 76.00 | 76.50 | 75.64 | 76.27 | 591,969 | +0.62(+0.82%) |
Aug 10, 2017 | 76.56 | 76.70 | 75.60 | 75.65 | 1,003,312 | -1.20(-1.56%) |
Aug 09, 2017 | 76.45 | 77.05 | 76.23 | 76.85 | 637,227 | +0.03(+0.04%) |
Aug 08, 2017 | 77.13 | 77.55 | 76.75 | 76.82 | 871,638 | -0.33(-0.43%) |
Aug 07, 2017 | 76.69 | 77.22 | 76.48 | 77.15 | 506,025 | +0.54(+0.70%) |
Aug 04, 2017 | 76.06 | 76.64 | 75.82 | 76.61 | 1,125,553 | +0.51(+0.67%) |
Aug 03, 2017 | 76.11 | 76.28 | 75.53 | 76.10 | 724,882 | +0.06(+0.08%) |
Aug 02, 2017 | 76.96 | 76.96 | 75.63 | 76.04 | 690,006 | -0.73(-0.95%) |