Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 81.73 | 82.45 | 80.67 | 80.83 | 185,514 | -0.49(-0.60%) |
Aug 30, 2017 | 81.65 | 82.59 | 81.08 | 81.32 | 164,663 | +0.00(+0.00%) |
Aug 29, 2017 | 81.89 | 82.51 | 80.34 | 81.32 | 274,688 | -1.55(-1.88%) |
Aug 28, 2017 | 77.80 | 85.08 | 77.60 | 82.88 | 929,685 | +5.73(+7.42%) |
Aug 25, 2017 | 78.01 | 78.25 | 76.66 | 77.15 | 131,606 | -0.45(-0.58%) |
Aug 24, 2017 | 78.17 | 78.83 | 77.03 | 77.60 | 98,070 | -0.29(-0.37%) |
Aug 23, 2017 | 78.17 | 78.42 | 77.72 | 77.89 | 100,757 | -0.33(-0.42%) |
Aug 22, 2017 | 77.93 | 78.42 | 77.72 | 78.21 | 118,785 | +0.45(+0.58%) |
Aug 21, 2017 | 77.52 | 78.09 | 77.03 | 77.76 | 102,731 | +0.08(+0.11%) |
Aug 18, 2017 | 76.78 | 78.09 | 76.15 | 77.68 | 118,500 | +0.33(+0.42%) |
Aug 17, 2017 | 78.05 | 79.60 | 77.35 | 77.35 | 167,251 | -0.90(-1.15%) |
Aug 16, 2017 | 79.36 | 79.93 | 78.21 | 78.25 | 92,014 | -1.10(-1.39%) |
Aug 15, 2017 | 80.95 | 80.95 | 79.11 | 79.36 | 128,083 | -1.06(-1.32%) |
Aug 14, 2017 | 78.99 | 80.54 | 78.87 | 80.42 | 256,960 | +1.83(+2.33%) |
Aug 11, 2017 | 76.22 | 78.91 | 76.06 | 78.58 | 247,396 | +2.12(+2.77%) |
Aug 10, 2017 | 77.16 | 77.49 | 76.43 | 76.47 | 133,277 | -1.02(-1.31%) |
Aug 09, 2017 | 78.30 | 78.63 | 77.00 | 77.49 | 210,782 | -1.34(-1.70%) |
Aug 08, 2017 | 81.47 | 81.47 | 78.67 | 78.83 | 205,626 | -2.56(-3.15%) |
Aug 07, 2017 | 82.13 | 82.13 | 79.97 | 81.39 | 334,791 | -0.73(-0.89%) |
Aug 04, 2017 | 84.24 | 84.24 | 78.59 | 82.13 | 365,440 | -2.73(-3.21%) |
Aug 03, 2017 | 84.73 | 85.83 | 84.20 | 84.85 | 163,292 | +0.20(+0.24%) |
Aug 02, 2017 | 86.11 | 86.36 | 83.71 | 84.65 | 106,414 | -1.26(-1.47%) |
Aug 01, 2017 | 87.58 | 87.58 | 85.14 | 85.91 | 151,122 | -0.98(-1.12%) |
Jul 31, 2017 | 87.42 | 87.50 | 85.83 | 86.89 | 128,281 | -0.49(-0.56%) |
Jul 28, 2017 | 86.76 | 87.46 | 85.87 | 87.38 | 106,901 | +0.20(+0.23%) |
Jul 27, 2017 | 87.01 | 88.23 | 86.19 | 87.17 | 160,718 | +0.61(+0.71%) |
Jul 26, 2017 | 86.36 | 86.93 | 85.24 | 86.56 | 119,188 | +0.37(+0.42%) |
Jul 25, 2017 | 83.96 | 86.24 | 83.06 | 86.19 | 158,240 | +2.77(+3.32%) |
Jul 24, 2017 | 83.18 | 83.96 | 82.90 | 83.43 | 103,915 | +0.49(+0.59%) |
Jul 21, 2017 | 85.75 | 85.75 | 82.59 | 82.94 | 114,150 | -0.77(-0.92%) |
Jul 20, 2017 | 84.04 | 84.04 | 83.04 | 83.71 | 71,483 | -0.12(-0.15%) |
Jul 19, 2017 | 82.78 | 84.16 | 82.37 | 83.83 | 103,236 | +1.51(+1.83%) |
Jul 18, 2017 | 82.57 | 82.69 | 81.23 | 82.33 | 108,856 | -0.37(-0.44%) |
Jul 17, 2017 | 82.94 | 82.94 | 81.58 | 82.69 | 131,508 | +0.53(+0.64%) |
Jul 14, 2017 | 82.25 | 82.74 | 81.17 | 82.17 | 165,955 | -0.20(-0.25%) |
Jul 13, 2017 | 81.47 | 82.69 | 81.47 | 82.37 | 136,797 | +0.49(+0.60%) |
Jul 12, 2017 | 82.53 | 83.75 | 81.56 | 81.88 | 119,230 | -0.04(-0.05%) |
Jul 11, 2017 | 81.15 | 82.08 | 80.72 | 81.92 | 166,932 | +0.77(+0.95%) |
Jul 10, 2017 | 81.15 | 81.96 | 80.78 | 81.15 | 98,904 | -0.45(-0.55%) |
Jul 07, 2017 | 80.58 | 81.80 | 80.42 | 81.60 | 90,492 | +1.26(+1.57%) |
Jul 06, 2017 | 81.88 | 82.37 | 79.85 | 80.33 | 180,093 | -2.36(-2.85%) |
Jul 05, 2017 | 84.36 | 84.36 | 81.96 | 82.69 | 114,612 | -1.67(-1.98%) |
Jul 03, 2017 | 84.24 | 85.38 | 83.59 | 84.36 | 94,553 | +1.02(+1.22%) |
Jun 30, 2017 | 84.12 | 84.53 | 83.26 | 83.35 | 143,000 | -0.81(-0.97%) |
Jun 29, 2017 | 85.58 | 85.99 | 82.49 | 84.16 | 150,535 | -1.34(-1.57%) |
Jun 28, 2017 | 85.42 | 86.32 | 85.04 | 85.50 | 181,935 | +0.85(+1.01%) |
Jun 27, 2017 | 85.79 | 86.46 | 84.53 | 84.65 | 292,663 | -1.26(-1.47%) |
Jun 26, 2017 | 85.14 | 86.03 | 84.24 | 85.91 | 188,789 | +1.18(+1.39%) |
Jun 23, 2017 | 83.22 | 84.81 | 82.65 | 84.73 | 382,048 | +1.51(+1.81%) |
Jun 22, 2017 | 81.72 | 83.67 | 81.72 | 83.22 | 212,115 | +1.59(+1.94%) |
Jun 21, 2017 | 81.31 | 82.00 | 80.99 | 81.64 | 198,956 | +0.57(+0.70%) |
Jun 20, 2017 | 80.50 | 81.39 | 80.05 | 81.07 | 196,825 | +0.45(+0.56%) |
Jun 19, 2017 | 80.42 | 81.31 | 79.93 | 80.62 | 230,632 | +0.57(+0.71%) |
Jun 16, 2017 | 80.05 | 80.66 | 79.89 | 80.05 | 316,347 | -0.53(-0.66%) |
Jun 15, 2017 | 80.09 | 80.99 | 79.68 | 80.58 | 164,308 | +0.04(+0.05%) |
Jun 14, 2017 | 80.09 | 80.82 | 79.48 | 80.54 | 234,427 | +0.41(+0.51%) |
Jun 13, 2017 | 79.56 | 80.23 | 78.67 | 80.13 | 152,174 | +0.94(+1.18%) |
Jun 12, 2017 | 77.24 | 79.81 | 77.24 | 79.20 | 177,101 | +1.75(+2.26%) |
Jun 09, 2017 | 77.45 | 78.14 | 77.28 | 77.45 | 179,536 | +0.08(+0.11%) |
Jun 08, 2017 | 75.53 | 77.53 | 75.17 | 77.36 | 155,438 | +1.79(+2.37%) |
Jun 07, 2017 | 77.65 | 77.65 | 75.45 | 75.57 | 285,554 | -2.16(-2.77%) |
Jun 06, 2017 | 78.87 | 78.99 | 76.35 | 77.73 | 359,041 | +2.65(+3.52%) |
Jun 05, 2017 | 75.08 | 75.65 | 74.52 | 75.08 | 156,731 | -0.04(-0.05%) |
Jun 02, 2017 | 73.46 | 75.37 | 73.46 | 75.13 | 232,174 | +2.16(+2.96%) |