Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 85.48 | 85.67 | 85.23 | 85.30 | 54,586 | +0.05(+0.05%) |
Aug 30, 2017 | 85.42 | 85.43 | 85.10 | 85.25 | 41,333 | -0.22(-0.26%) |
Aug 29, 2017 | 85.20 | 85.70 | 85.03 | 85.47 | 41,436 | -0.09(-0.11%) |
Aug 28, 2017 | 85.58 | 85.64 | 85.30 | 85.56 | 35,596 | +0.08(+0.10%) |
Aug 25, 2017 | 85.26 | 85.82 | 85.20 | 85.48 | 60,569 | +0.36(+0.43%) |
Aug 24, 2017 | 85.22 | 85.36 | 84.97 | 85.11 | 44,589 | +0.00(+0.00%) |
Aug 23, 2017 | 84.37 | 85.29 | 84.37 | 85.11 | 55,641 | +0.50(+0.59%) |
Aug 22, 2017 | 83.92 | 84.62 | 83.92 | 84.61 | 52,513 | +0.78(+0.92%) |
Aug 21, 2017 | 83.84 | 84.18 | 83.60 | 83.84 | 47,041 | +0.18(+0.22%) |
Aug 18, 2017 | 83.89 | 84.03 | 83.28 | 83.66 | 49,273 | -0.36(-0.43%) |
Aug 17, 2017 | 85.61 | 85.81 | 84.02 | 84.02 | 61,271 | -1.78(-2.07%) |
Aug 16, 2017 | 85.56 | 86.05 | 85.52 | 85.80 | 70,982 | +0.17(+0.20%) |
Aug 15, 2017 | 86.50 | 86.60 | 85.53 | 85.63 | 92,950 | -0.97(-1.12%) |
Aug 14, 2017 | 86.04 | 86.65 | 85.90 | 86.59 | 97,568 | +0.94(+1.10%) |
Aug 11, 2017 | 85.49 | 85.81 | 85.34 | 85.65 | 63,590 | +0.16(+0.18%) |
Aug 10, 2017 | 85.73 | 86.05 | 85.50 | 85.50 | 54,713 | -0.60(-0.70%) |
Aug 09, 2017 | 85.99 | 86.26 | 85.65 | 86.10 | 56,512 | -0.21(-0.24%) |
Aug 08, 2017 | 86.49 | 87.11 | 86.21 | 86.31 | 97,754 | -0.40(-0.46%) |
Aug 07, 2017 | 86.47 | 86.88 | 86.29 | 86.71 | 338,574 | +0.31(+0.36%) |
Aug 04, 2017 | 85.22 | 86.41 | 85.14 | 86.40 | 154,328 | +1.26(+1.48%) |
Aug 03, 2017 | 85.55 | 85.69 | 84.87 | 85.14 | 300,667 | -0.49(-0.57%) |
Aug 02, 2017 | 86.15 | 86.15 | 85.32 | 85.63 | 104,595 | -0.45(-0.52%) |
Aug 01, 2017 | 85.92 | 86.62 | 85.67 | 86.08 | 280,627 | +0.58(+0.68%) |
Jul 31, 2017 | 85.65 | 85.82 | 85.18 | 85.50 | 108,931 | -0.11(-0.13%) |
Jul 28, 2017 | 86.24 | 86.45 | 85.11 | 85.61 | 74,983 | -0.57(-0.66%) |
Jul 27, 2017 | 84.82 | 86.36 | 84.57 | 86.17 | 113,208 | +2.22(+2.64%) |
Jul 26, 2017 | 84.08 | 84.28 | 83.84 | 83.96 | 87,051 | +0.88(+1.06%) |
Jul 25, 2017 | 82.62 | 83.46 | 82.62 | 83.07 | 121,467 | +0.51(+0.62%) |
Jul 24, 2017 | 83.41 | 83.43 | 82.52 | 82.56 | 72,533 | -0.90(-1.08%) |
Jul 21, 2017 | 83.12 | 83.49 | 82.94 | 83.46 | 103,581 | +0.34(+0.41%) |
Jul 20, 2017 | 82.54 | 83.61 | 82.42 | 83.13 | 132,532 | +0.88(+1.08%) |
Jul 19, 2017 | 81.83 | 82.30 | 81.70 | 82.24 | 81,471 | +0.54(+0.66%) |
Jul 18, 2017 | 82.37 | 82.37 | 81.62 | 81.70 | 251,840 | -0.67(-0.82%) |
Jul 17, 2017 | 82.10 | 82.45 | 82.06 | 82.38 | 208,937 | +0.39(+0.48%) |
Jul 14, 2017 | 81.56 | 82.24 | 81.56 | 81.99 | 72,903 | +0.47(+0.57%) |
Jul 13, 2017 | 81.77 | 81.77 | 81.21 | 81.52 | 125,690 | -0.31(-0.38%) |
Jul 12, 2017 | 81.85 | 82.29 | 81.68 | 81.83 | 91,757 | +0.33(+0.40%) |
Jul 11, 2017 | 82.33 | 82.54 | 81.46 | 81.50 | 76,337 | -0.86(-1.04%) |
Jul 10, 2017 | 82.51 | 82.52 | 82.06 | 82.36 | 83,911 | -0.10(-0.12%) |
Jul 07, 2017 | 82.63 | 82.63 | 82.05 | 82.46 | 67,428 | -0.15(-0.18%) |
Jul 06, 2017 | 83.47 | 83.47 | 82.55 | 82.61 | 125,524 | -1.07(-1.27%) |
Jul 05, 2017 | 84.36 | 84.37 | 83.26 | 83.67 | 60,712 | -0.56(-0.66%) |
Jul 03, 2017 | 83.79 | 84.31 | 83.75 | 84.23 | 47,523 | +0.50(+0.60%) |
Jun 30, 2017 | 83.62 | 84.09 | 83.36 | 83.73 | 59,377 | +0.16(+0.19%) |
Jun 29, 2017 | 84.40 | 84.40 | 83.20 | 83.57 | 102,565 | -0.90(-1.07%) |
Jun 28, 2017 | 83.80 | 84.56 | 83.80 | 84.48 | 54,236 | +0.77(+0.93%) |
Jun 27, 2017 | 84.07 | 84.48 | 83.70 | 83.70 | 59,334 | -0.82(-0.97%) |
Jun 26, 2017 | 84.47 | 84.77 | 84.29 | 84.52 | 56,267 | +0.31(+0.37%) |
Jun 23, 2017 | 84.11 | 84.28 | 83.92 | 84.22 | 44,479 | +0.32(+0.38%) |
Jun 22, 2017 | 84.04 | 84.29 | 83.58 | 83.90 | 64,894 | -0.03(-0.03%) |
Jun 21, 2017 | 85.01 | 85.01 | 83.67 | 83.93 | 70,003 | -0.99(-1.16%) |
Jun 20, 2017 | 85.92 | 85.92 | 84.52 | 84.91 | 122,761 | -1.12(-1.30%) |
Jun 19, 2017 | 86.56 | 86.56 | 85.87 | 86.03 | 91,787 | -0.38(-0.44%) |
Jun 16, 2017 | 86.54 | 86.74 | 85.78 | 86.41 | 66,296 | +0.03(+0.03%) |
Jun 15, 2017 | 86.42 | 86.84 | 86.19 | 86.39 | 177,265 | -0.43(-0.50%) |
Jun 14, 2017 | 87.05 | 87.05 | 86.37 | 86.82 | 56,248 | +0.02(+0.02%) |
Jun 13, 2017 | 87.26 | 87.26 | 86.64 | 86.80 | 70,135 | -0.33(-0.38%) |
Jun 12, 2017 | 86.00 | 87.22 | 86.00 | 87.14 | 91,449 | +1.03(+1.20%) |
Jun 09, 2017 | 85.97 | 86.47 | 85.71 | 86.11 | 67,182 | +0.23(+0.26%) |
Jun 08, 2017 | 85.92 | 86.17 | 85.69 | 85.88 | 36,687 | +0.04(+0.04%) |
Jun 07, 2017 | 86.59 | 86.60 | 85.70 | 85.85 | 51,145 | -0.69(-0.79%) |
Jun 06, 2017 | 86.32 | 86.87 | 86.26 | 86.53 | 75,564 | +0.21(+0.24%) |
Jun 05, 2017 | 86.44 | 86.44 | 85.99 | 86.32 | 127,206 | -0.22(-0.25%) |
Jun 02, 2017 | 86.16 | 86.69 | 86.13 | 86.54 | 69,219 | +0.63(+0.74%) |