Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 84.11 | 84.21 | 83.84 | 83.97 | 56,792 | -0.06(-0.08%) |
Sep 28, 2017 | 83.77 | 84.06 | 83.77 | 84.04 | 18,513 | +0.03(+0.04%) |
Sep 27, 2017 | 84.02 | 84.07 | 83.93 | 84.01 | 20,863 | -0.31(-0.37%) |
Sep 26, 2017 | 84.20 | 84.39 | 84.10 | 84.32 | 29,297 | +0.00(+0.00%) |
Sep 25, 2017 | 84.09 | 84.32 | 84.08 | 84.32 | 23,427 | +0.25(+0.29%) |
Sep 22, 2017 | 84.01 | 84.15 | 83.88 | 84.07 | 37,570 | +0.17(+0.20%) |
Sep 21, 2017 | 83.94 | 84.18 | 83.87 | 83.90 | 56,162 | +0.04(+0.05%) |
Sep 20, 2017 | 84.10 | 84.16 | 83.81 | 83.86 | 27,393 | -0.20(-0.24%) |
Sep 19, 2017 | 84.13 | 84.14 | 83.98 | 84.06 | 19,605 | +0.07(+0.08%) |
Sep 18, 2017 | 83.99 | 84.20 | 83.85 | 84.00 | 21,652 | -0.10(-0.11%) |
Sep 15, 2017 | 84.05 | 84.36 | 83.98 | 84.09 | 31,468 | +0.01(+0.01%) |
Sep 14, 2017 | 83.81 | 84.12 | 83.67 | 84.08 | 28,912 | +0.13(+0.15%) |
Sep 13, 2017 | 84.04 | 84.05 | 83.89 | 83.96 | 17,007 | -0.09(-0.11%) |
Sep 12, 2017 | 84.10 | 84.23 | 83.93 | 84.05 | 47,208 | -0.24(-0.29%) |
Sep 11, 2017 | 84.40 | 84.40 | 84.23 | 84.29 | 39,813 | -0.09(-0.10%) |
Sep 08, 2017 | 84.56 | 84.56 | 84.36 | 84.38 | 25,324 | -0.21(-0.24%) |
Sep 07, 2017 | 84.36 | 84.65 | 84.36 | 84.59 | 47,947 | +0.34(+0.41%) |
Sep 06, 2017 | 84.41 | 84.54 | 84.16 | 84.24 | 51,044 | -0.17(-0.20%) |
Sep 05, 2017 | 84.23 | 84.57 | 84.23 | 84.41 | 90,938 | +0.30(+0.36%) |
Sep 01, 2017 | 84.28 | 84.28 | 84.05 | 84.11 | 28,700 | -0.25(-0.30%) |
Aug 31, 2017 | 84.27 | 84.38 | 84.07 | 84.36 | 30,327 | +0.07(+0.08%) |
Aug 30, 2017 | 84.23 | 84.29 | 84.07 | 84.29 | 26,261 | +0.09(+0.10%) |
Aug 29, 2017 | 84.34 | 84.34 | 84.03 | 84.20 | 24,901 | +0.10(+0.12%) |
Aug 28, 2017 | 84.08 | 84.16 | 83.81 | 84.10 | 45,463 | +0.19(+0.23%) |
Aug 25, 2017 | 83.77 | 84.09 | 83.77 | 83.91 | 31,450 | +0.10(+0.12%) |
Aug 24, 2017 | 83.76 | 83.96 | 83.76 | 83.80 | 41,192 | -0.14(-0.17%) |
Aug 23, 2017 | 83.79 | 84.01 | 83.79 | 83.95 | 29,219 | +0.14(+0.16%) |
Aug 22, 2017 | 83.88 | 83.95 | 83.73 | 83.81 | 33,913 | -0.11(-0.13%) |
Aug 21, 2017 | 83.76 | 84.03 | 83.76 | 83.92 | 31,520 | +0.06(+0.07%) |
Aug 18, 2017 | 83.92 | 84.04 | 83.75 | 83.87 | 67,953 | +0.11(+0.13%) |
Aug 17, 2017 | 83.70 | 83.86 | 83.60 | 83.76 | 40,146 | +0.01(+0.01%) |
Aug 16, 2017 | 83.32 | 83.77 | 83.32 | 83.75 | 23,652 | +0.23(+0.28%) |
Aug 15, 2017 | 83.37 | 83.59 | 83.37 | 83.52 | 32,232 | -0.22(-0.27%) |
Aug 14, 2017 | 83.71 | 83.83 | 83.64 | 83.74 | 34,046 | -0.06(-0.08%) |
Aug 11, 2017 | 83.80 | 83.91 | 83.60 | 83.80 | 42,073 | +0.11(+0.13%) |
Aug 10, 2017 | 83.67 | 83.79 | 83.51 | 83.69 | 40,869 | -0.07(-0.09%) |
Aug 09, 2017 | 83.90 | 83.90 | 83.54 | 83.76 | 17,538 | +0.21(+0.25%) |
Aug 08, 2017 | 83.85 | 83.85 | 83.53 | 83.56 | 29,246 | -0.19(-0.23%) |
Aug 07, 2017 | 83.76 | 83.89 | 83.75 | 83.75 | 86,120 | -0.07(-0.09%) |
Aug 04, 2017 | 84.04 | 84.04 | 83.73 | 83.82 | 30,073 | -0.18(-0.22%) |
Aug 03, 2017 | 84.02 | 84.04 | 83.84 | 84.00 | 19,056 | +0.23(+0.28%) |
Aug 02, 2017 | 83.76 | 84.02 | 83.76 | 83.77 | 16,796 | -0.08(-0.09%) |
Aug 01, 2017 | 83.57 | 84.01 | 83.57 | 83.85 | 55,001 | +0.10(+0.12%) |
Jul 31, 2017 | 83.53 | 83.75 | 83.53 | 83.75 | 44,167 | +0.20(+0.24%) |
Jul 28, 2017 | 83.43 | 83.72 | 83.43 | 83.55 | 40,979 | +0.00(+0.00%) |
Jul 27, 2017 | 83.62 | 83.65 | 83.41 | 83.55 | 76,900 | -0.16(-0.19%) |
Jul 26, 2017 | 83.54 | 83.85 | 83.38 | 83.71 | 57,218 | +0.13(+0.15%) |
Jul 25, 2017 | 83.71 | 83.71 | 83.36 | 83.58 | 73,079 | -0.20(-0.24%) |
Jul 24, 2017 | 83.85 | 84.04 | 83.68 | 83.78 | 76,650 | -0.23(-0.27%) |
Jul 21, 2017 | 83.95 | 84.11 | 83.93 | 84.01 | 40,037 | +0.17(+0.20%) |
Jul 20, 2017 | 83.86 | 84.09 | 83.79 | 83.85 | 113,501 | +0.11(+0.13%) |
Jul 19, 2017 | 83.67 | 83.84 | 83.62 | 83.73 | 64,377 | +0.01(+0.01%) |
Jul 18, 2017 | 83.49 | 83.74 | 83.47 | 83.73 | 59,144 | +0.38(+0.46%) |
Jul 17, 2017 | 83.11 | 83.48 | 83.11 | 83.35 | 54,520 | +0.08(+0.10%) |
Jul 14, 2017 | 83.19 | 83.37 | 83.08 | 83.27 | 42,108 | +0.13(+0.15%) |
Jul 13, 2017 | 83.17 | 83.20 | 82.84 | 83.14 | 27,549 | -0.11(-0.13%) |
Jul 12, 2017 | 83.25 | 83.27 | 83.03 | 83.25 | 29,976 | +0.30(+0.36%) |
Jul 11, 2017 | 82.81 | 82.96 | 82.64 | 82.95 | 36,921 | +0.26(+0.32%) |
Jul 10, 2017 | 82.65 | 83.01 | 82.65 | 82.69 | 43,329 | -0.14(-0.17%) |
Jul 07, 2017 | 82.93 | 82.93 | 82.69 | 82.83 | 47,401 | -0.06(-0.07%) |
Jul 06, 2017 | 82.92 | 82.93 | 82.50 | 82.89 | 63,131 | -0.04(-0.05%) |
Jul 05, 2017 | 82.93 | 83.02 | 82.60 | 82.93 | 205,510 | -0.02(-0.03%) |