Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.64 | 86.30 | 85.01 | 86.21 | 345,051 | +0.47(+0.55%) |
Sep 28, 2017 | 84.19 | 85.81 | 83.88 | 85.74 | 223,263 | +1.43(+1.70%) |
Sep 27, 2017 | 84.17 | 84.47 | 83.34 | 84.31 | 240,956 | +0.40(+0.48%) |
Sep 26, 2017 | 82.00 | 84.04 | 82.00 | 83.91 | 275,614 | +1.71(+2.08%) |
Sep 25, 2017 | 81.93 | 82.23 | 81.41 | 82.20 | 85,919 | +0.21(+0.26%) |
Sep 22, 2017 | 81.83 | 82.25 | 81.69 | 81.99 | 106,426 | +0.23(+0.28%) |
Sep 21, 2017 | 82.36 | 82.42 | 81.50 | 81.76 | 151,005 | -0.59(-0.72%) |
Sep 20, 2017 | 81.44 | 82.41 | 81.24 | 82.35 | 165,887 | +0.99(+1.22%) |
Sep 19, 2017 | 81.33 | 81.66 | 81.01 | 81.36 | 129,095 | -0.03(-0.04%) |
Sep 18, 2017 | 81.18 | 81.45 | 80.91 | 81.39 | 127,276 | +0.43(+0.53%) |
Sep 15, 2017 | 81.09 | 81.09 | 80.61 | 80.96 | 200,803 | -0.33(-0.41%) |
Sep 14, 2017 | 80.60 | 81.68 | 80.28 | 81.29 | 194,619 | +0.43(+0.53%) |
Sep 13, 2017 | 80.85 | 81.05 | 80.51 | 80.86 | 161,378 | +0.13(+0.16%) |
Sep 12, 2017 | 80.12 | 80.74 | 79.91 | 80.73 | 134,663 | +0.37(+0.46%) |
Sep 11, 2017 | 79.76 | 80.49 | 79.39 | 80.36 | 172,584 | +1.14(+1.44%) |
Sep 08, 2017 | 78.10 | 79.33 | 77.75 | 79.22 | 206,059 | +1.18(+1.51%) |
Sep 07, 2017 | 78.81 | 79.12 | 77.69 | 78.04 | 174,257 | -0.72(-0.91%) |
Sep 06, 2017 | 79.88 | 80.00 | 78.37 | 78.76 | 277,414 | -1.16(-1.45%) |
Sep 05, 2017 | 79.85 | 80.62 | 79.55 | 79.92 | 115,549 | +0.04(+0.05%) |
Sep 01, 2017 | 79.85 | 80.26 | 79.61 | 79.88 | 73,541 | -0.05(-0.06%) |
Aug 31, 2017 | 79.34 | 79.95 | 79.13 | 79.93 | 112,866 | +0.76(+0.96%) |
Aug 30, 2017 | 79.05 | 79.27 | 78.85 | 79.17 | 72,522 | +0.11(+0.14%) |
Aug 29, 2017 | 79.37 | 79.81 | 79.02 | 79.06 | 100,131 | -0.60(-0.75%) |
Aug 28, 2017 | 79.58 | 79.90 | 79.03 | 79.66 | 142,435 | +0.24(+0.30%) |
Aug 25, 2017 | 79.34 | 79.88 | 79.12 | 79.42 | 116,228 | +0.36(+0.46%) |
Aug 24, 2017 | 80.50 | 80.50 | 79.03 | 79.06 | 286,716 | -1.27(-1.58%) |
Aug 23, 2017 | 80.48 | 80.73 | 80.02 | 80.33 | 174,565 | -0.40(-0.50%) |
Aug 22, 2017 | 80.00 | 80.76 | 79.94 | 80.73 | 160,254 | +1.01(+1.27%) |
Aug 21, 2017 | 79.42 | 79.80 | 78.99 | 79.72 | 104,701 | +0.22(+0.28%) |
Aug 18, 2017 | 79.58 | 79.89 | 79.05 | 79.50 | 156,699 | -0.31(-0.39%) |
Aug 17, 2017 | 79.70 | 80.17 | 79.42 | 79.81 | 214,938 | +0.00(+0.00%) |
Aug 16, 2017 | 79.93 | 80.41 | 79.62 | 79.81 | 146,444 | -0.07(-0.09%) |
Aug 15, 2017 | 80.38 | 80.38 | 79.65 | 79.88 | 174,600 | -0.30(-0.37%) |
Aug 14, 2017 | 79.68 | 80.30 | 79.68 | 80.18 | 184,179 | +1.02(+1.29%) |
Aug 11, 2017 | 78.67 | 80.00 | 77.73 | 79.16 | 242,148 | -0.13(-0.16%) |
Aug 10, 2017 | 79.44 | 79.89 | 79.18 | 79.29 | 262,507 | -0.31(-0.39%) |
Aug 09, 2017 | 79.18 | 79.76 | 79.09 | 79.60 | 201,599 | +0.18(+0.23%) |
Aug 08, 2017 | 78.78 | 79.63 | 78.59 | 79.42 | 241,345 | +0.25(+0.32%) |
Aug 07, 2017 | 78.80 | 79.22 | 78.35 | 79.17 | 162,580 | +0.46(+0.58%) |
Aug 04, 2017 | 79.23 | 79.25 | 78.38 | 78.71 | 119,598 | -0.20(-0.25%) |
Aug 03, 2017 | 78.54 | 79.80 | 78.28 | 78.91 | 216,563 | +0.42(+0.54%) |
Aug 02, 2017 | 81.90 | 82.00 | 78.07 | 78.49 | 415,691 | -1.36(-1.70%) |
Aug 01, 2017 | 79.63 | 81.16 | 79.18 | 79.85 | 395,898 | +0.84(+1.06%) |
Jul 31, 2017 | 79.17 | 79.66 | 78.95 | 79.01 | 195,622 | -0.19(-0.24%) |
Jul 28, 2017 | 78.81 | 79.39 | 78.22 | 79.20 | 170,912 | +0.28(+0.35%) |
Jul 27, 2017 | 79.55 | 79.75 | 78.72 | 78.92 | 242,726 | -0.26(-0.33%) |
Jul 26, 2017 | 79.43 | 80.67 | 79.11 | 79.18 | 149,100 | -0.27(-0.34%) |
Jul 25, 2017 | 79.48 | 80.01 | 79.24 | 79.45 | 196,450 | -0.14(-0.18%) |
Jul 24, 2017 | 79.52 | 80.19 | 79.28 | 79.59 | 249,868 | +0.04(+0.05%) |
Jul 21, 2017 | 79.69 | 79.81 | 79.41 | 79.55 | 168,265 | -0.13(-0.16%) |
Jul 20, 2017 | 79.70 | 80.00 | 79.48 | 79.68 | 142,216 | -0.02(-0.03%) |
Jul 19, 2017 | 79.37 | 80.03 | 79.36 | 79.70 | 399,771 | +0.40(+0.50%) |
Jul 18, 2017 | 78.94 | 79.66 | 78.94 | 79.30 | 356,871 | +1.65(+2.12%) |
Jul 17, 2017 | 77.25 | 77.99 | 76.95 | 77.65 | 315,681 | +0.32(+0.41%) |
Jul 14, 2017 | 76.97 | 77.65 | 76.86 | 77.33 | 192,058 | +0.28(+0.36%) |
Jul 13, 2017 | 76.87 | 77.77 | 76.53 | 77.05 | 147,659 | +0.08(+0.10%) |
Jul 12, 2017 | 76.61 | 77.44 | 76.61 | 76.97 | 148,452 | +0.51(+0.67%) |
Jul 11, 2017 | 76.37 | 76.60 | 75.85 | 76.46 | 291,013 | +0.24(+0.31%) |
Jul 10, 2017 | 76.72 | 77.09 | 76.05 | 76.22 | 253,601 | -0.34(-0.44%) |
Jul 07, 2017 | 75.93 | 76.70 | 75.92 | 76.56 | 189,323 | +0.72(+0.95%) |
Jul 06, 2017 | 76.65 | 76.72 | 75.65 | 75.84 | 321,200 | -1.07(-1.39%) |
Jul 05, 2017 | 76.80 | 77.11 | 76.13 | 76.91 | 324,898 | +0.04(+0.05%) |