Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 86.20 | 86.29 | 86.05 | 86.12 | 3,405,033 | +0.01(+0.01%) |
Oct 30, 2017 | 86.30 | 85.91 | 86.11 | 4,631,157 | -0.39(-0.45%) | |
Oct 27, 2017 | 85.76 | 86.55 | 85.36 | 86.50 | 6,351,186 | +1.38(+1.62%) |
Oct 26, 2017 | 84.82 | 85.43 | 84.75 | 85.12 | 3,809,829 | +0.30(+0.35%) |
Oct 25, 2017 | 84.98 | 85.11 | 84.36 | 84.82 | 5,003,111 | -0.33(-0.38%) |
Oct 24, 2017 | 85.04 | 85.29 | 85.04 | 85.15 | 3,954,487 | +0.21(+0.24%) |
Oct 23, 2017 | 85.62 | 85.69 | 84.88 | 84.95 | 3,109,102 | -0.58(-0.68%) |
Oct 20, 2017 | 85.66 | 85.74 | 85.42 | 85.53 | 5,128,944 | +0.21(+0.24%) |
Oct 19, 2017 | 84.96 | 85.33 | 84.76 | 85.32 | 4,808,129 | +0.00(+0.00%) |
Oct 18, 2017 | 85.63 | 85.67 | 85.30 | 85.32 | 4,834,297 | -0.23(-0.27%) |
Oct 17, 2017 | 85.49 | 85.69 | 85.34 | 85.55 | 2,962,422 | +0.05(+0.05%) |
Oct 16, 2017 | 85.43 | 85.54 | 85.25 | 85.51 | 4,622,977 | +0.11(+0.13%) |
Oct 13, 2017 | 85.14 | 85.47 | 85.04 | 85.39 | 2,916,385 | +0.41(+0.48%) |
Oct 12, 2017 | 85.24 | 85.25 | 84.80 | 84.98 | 4,896,651 | -0.57(-0.67%) |
Oct 11, 2017 | 85.55 | 85.65 | 85.34 | 85.55 | 4,104,991 | +0.05(+0.05%) |
Oct 10, 2017 | 85.65 | 85.91 | 85.30 | 85.51 | 2,944,722 | -0.08(-0.10%) |
Oct 09, 2017 | 86.01 | 86.02 | 85.51 | 85.59 | 4,561,347 | -0.27(-0.32%) |
Oct 06, 2017 | 85.62 | 85.98 | 85.62 | 85.86 | 3,346,980 | +0.10(+0.12%) |
Oct 05, 2017 | 85.41 | 85.78 | 85.30 | 85.76 | 7,713,072 | +0.48(+0.56%) |
Oct 04, 2017 | 84.91 | 85.33 | 84.82 | 85.28 | 5,268,160 | +0.44(+0.52%) |
Oct 03, 2017 | 84.63 | 84.86 | 84.56 | 84.84 | 5,250,867 | +0.36(+0.42%) |
Oct 02, 2017 | 84.43 | 84.67 | 84.31 | 84.49 | 3,129,515 | +0.16(+0.19%) |
Sep 29, 2017 | 84.02 | 84.42 | 83.98 | 84.33 | 3,708,861 | +0.32(+0.38%) |
Sep 28, 2017 | 83.99 | 84.08 | 83.86 | 84.01 | 3,845,326 | -0.10(-0.12%) |
Sep 27, 2017 | 84.27 | 83.50 | 84.11 | 5,585,792 | +0.46(+0.55%) | |
Sep 26, 2017 | 83.89 | 84.06 | 83.47 | 83.65 | 3,282,871 | +0.01(+0.01%) |
Sep 25, 2017 | 83.79 | 83.98 | 83.38 | 83.64 | 7,656,572 | -0.18(-0.21%) |
Sep 22, 2017 | 83.47 | 83.87 | 83.45 | 83.82 | 3,328,853 | +0.14(+0.17%) |
Sep 21, 2017 | 83.79 | 83.89 | 83.54 | 83.68 | 4,494,603 | -0.14(-0.17%) |
Sep 20, 2017 | 83.66 | 83.89 | 83.37 | 83.82 | 3,962,959 | +0.28(+0.34%) |
Sep 19, 2017 | 83.63 | 83.77 | 83.23 | 83.54 | 6,837,159 | -0.07(-0.09%) |
Sep 18, 2017 | 84.17 | 84.23 | 83.43 | 83.62 | 7,017,703 | -0.29(-0.35%) |
Sep 15, 2017 | 83.98 | 84.22 | 83.86 | 83.91 | 4,177,934 | -0.24(-0.28%) |
Sep 14, 2017 | 84.39 | 84.61 | 84.11 | 84.14 | 3,770,096 | -0.46(-0.54%) |
Sep 13, 2017 | 83.95 | 84.60 | 83.95 | 84.60 | 3,528,535 | +0.61(+0.72%) |
Sep 12, 2017 | 83.83 | 84.11 | 83.72 | 83.99 | 2,915,920 | +0.37(+0.45%) |
Sep 11, 2017 | 83.48 | 83.70 | 83.41 | 83.62 | 3,592,856 | +0.44(+0.53%) |
Sep 08, 2017 | 83.30 | 83.38 | 83.04 | 83.18 | 2,776,411 | -0.29(-0.35%) |
Sep 07, 2017 | 84.38 | 84.49 | 83.27 | 83.47 | 5,739,463 | -0.73(-0.86%) |
Sep 06, 2017 | 83.81 | 84.30 | 83.63 | 84.20 | 3,220,974 | +0.52(+0.62%) |
Sep 05, 2017 | 83.79 | 84.14 | 83.19 | 83.68 | 5,312,314 | -0.35(-0.41%) |
Sep 01, 2017 | 83.85 | 84.17 | 83.81 | 84.02 | 2,606,994 | +0.38(+0.46%) |
Aug 31, 2017 | 83.48 | 83.71 | 83.36 | 83.64 | 4,281,601 | +0.39(+0.47%) |
Aug 30, 2017 | 82.70 | 83.35 | 82.61 | 83.25 | 2,418,875 | +0.60(+0.72%) |
Aug 29, 2017 | 82.19 | 82.74 | 82.06 | 82.65 | 2,953,963 | -0.07(-0.09%) |
Aug 28, 2017 | 82.95 | 83.00 | 82.61 | 82.72 | 2,341,460 | +0.05(+0.06%) |
Aug 25, 2017 | 82.72 | 83.03 | 82.53 | 82.68 | 3,478,153 | +0.21(+0.25%) |
Aug 24, 2017 | 83.06 | 83.26 | 82.34 | 82.47 | 2,964,985 | -0.18(-0.21%) |
Aug 23, 2017 | 82.80 | 82.95 | 82.51 | 82.65 | 5,189,304 | -0.71(-0.85%) |
Aug 22, 2017 | 82.72 | 83.45 | 82.67 | 83.36 | 4,701,290 | +0.89(+1.07%) |
Aug 21, 2017 | 82.30 | 82.58 | 81.99 | 82.47 | 11,310,284 | +0.15(+0.18%) |
Aug 18, 2017 | 82.56 | 82.78 | 82.23 | 82.32 | 7,276,520 | -0.41(-0.50%) |
Aug 17, 2017 | 83.86 | 83.96 | 82.73 | 82.73 | 5,248,195 | -1.34(-1.60%) |
Aug 16, 2017 | 83.96 | 84.24 | 83.72 | 84.08 | 2,629,255 | +0.43(+0.51%) |
Aug 15, 2017 | 84.38 | 84.46 | 83.64 | 83.65 | 3,318,524 | -0.77(-0.92%) |
Aug 14, 2017 | 84.29 | 84.70 | 84.27 | 84.42 | 4,024,354 | +0.60(+0.71%) |
Aug 11, 2017 | 83.19 | 84.00 | 83.19 | 83.83 | 5,273,772 | +0.43(+0.51%) |
Aug 10, 2017 | 84.31 | 84.45 | 83.38 | 83.40 | 5,258,009 | -1.27(-1.50%) |
Aug 09, 2017 | 84.15 | 84.72 | 83.99 | 84.66 | 5,250,778 | -0.49(-0.58%) |
Aug 08, 2017 | 85.11 | 85.61 | 84.91 | 85.16 | 3,242,898 | +0.05(+0.05%) |
Aug 07, 2017 | 85.07 | 85.23 | 84.95 | 85.11 | 3,719,409 | +0.20(+0.23%) |
Aug 04, 2017 | 85.09 | 85.09 | 84.57 | 84.92 | 2,625,692 | +0.01(+0.01%) |
Aug 03, 2017 | 85.06 | 85.35 | 84.87 | 84.91 | 3,854,589 | -0.23(-0.27%) |
Aug 02, 2017 | 85.34 | 85.37 | 84.64 | 85.14 | 3,095,924 | -0.23(-0.27%) |