Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 80.50 | 80.94 | 79.87 | 80.45 | 180,047 | -0.05(-0.06%) |
Sep 28, 2017 | 80.43 | 80.92 | 79.12 | 80.50 | 74,348 | -0.02(-0.03%) |
Sep 27, 2017 | 82.14 | 82.14 | 80.16 | 80.52 | 121,392 | -1.74(-2.12%) |
Sep 26, 2017 | 84.44 | 84.44 | 82.18 | 82.26 | 121,103 | -1.98(-2.35%) |
Sep 25, 2017 | 85.37 | 85.37 | 83.45 | 84.24 | 107,404 | -0.86(-1.01%) |
Sep 22, 2017 | 83.96 | 85.44 | 83.70 | 85.10 | 73,688 | +1.39(+1.66%) |
Sep 21, 2017 | 83.93 | 84.19 | 82.51 | 83.71 | 55,007 | -0.33(-0.39%) |
Sep 20, 2017 | 83.39 | 84.84 | 82.72 | 84.04 | 71,809 | +0.71(+0.85%) |
Sep 19, 2017 | 84.22 | 84.47 | 83.24 | 83.34 | 38,483 | -0.90(-1.07%) |
Sep 18, 2017 | 84.91 | 85.02 | 84.05 | 84.24 | 33,992 | -0.66(-0.78%) |
Sep 15, 2017 | 83.78 | 85.02 | 83.78 | 84.90 | 57,557 | +1.07(+1.28%) |
Sep 14, 2017 | 83.55 | 84.14 | 83.31 | 83.82 | 63,051 | -0.04(-0.05%) |
Sep 13, 2017 | 84.31 | 82.82 | 83.86 | 55,028 | -0.45(-0.53%) | |
Sep 12, 2017 | 84.39 | 84.48 | 83.47 | 84.31 | 74,032 | +0.09(+0.11%) |
Sep 11, 2017 | 85.49 | 86.04 | 83.98 | 84.22 | 95,808 | -0.78(-0.92%) |
Sep 08, 2017 | 86.54 | 86.54 | 84.29 | 85.00 | 106,209 | -1.58(-1.82%) |
Sep 07, 2017 | 86.33 | 87.93 | 85.53 | 86.58 | 96,978 | +1.29(+1.52%) |
Sep 06, 2017 | 84.89 | 86.12 | 84.59 | 85.28 | 45,649 | +0.67(+0.80%) |
Sep 05, 2017 | 87.02 | 87.02 | 84.11 | 84.61 | 122,793 | -2.42(-2.78%) |
Sep 01, 2017 | 87.12 | 88.10 | 86.23 | 87.02 | 51,898 | +0.28(+0.33%) |
Aug 31, 2017 | 87.10 | 87.45 | 85.86 | 86.74 | 86,338 | -0.11(-0.13%) |
Aug 30, 2017 | 87.51 | 88.04 | 86.52 | 86.85 | 58,284 | -0.48(-0.55%) |
Aug 29, 2017 | 86.88 | 87.40 | 86.77 | 87.33 | 113,377 | +0.06(+0.07%) |
Aug 28, 2017 | 87.54 | 87.84 | 86.62 | 87.27 | 170,115 | -0.16(-0.19%) |
Aug 25, 2017 | 87.24 | 87.58 | 86.72 | 87.43 | 93,484 | +0.82(+0.95%) |
Aug 24, 2017 | 87.47 | 87.66 | 86.37 | 86.61 | 33,890 | -0.40(-0.46%) |
Aug 23, 2017 | 86.31 | 87.43 | 85.98 | 87.01 | 74,261 | +0.29(+0.33%) |
Aug 22, 2017 | 86.91 | 87.72 | 86.37 | 86.72 | 52,223 | +0.07(+0.08%) |
Aug 21, 2017 | 86.40 | 87.30 | 85.30 | 86.65 | 57,482 | +0.03(+0.04%) |
Aug 18, 2017 | 85.93 | 87.57 | 85.09 | 86.62 | 69,718 | +0.70(+0.81%) |
Aug 17, 2017 | 88.06 | 88.12 | 85.76 | 85.92 | 81,672 | -2.13(-2.42%) |
Aug 16, 2017 | 88.10 | 88.63 | 86.93 | 88.05 | 86,853 | +0.72(+0.83%) |
Aug 15, 2017 | 87.51 | 87.89 | 86.81 | 87.33 | 57,473 | -0.01(-0.01%) |
Aug 14, 2017 | 87.10 | 88.47 | 86.80 | 87.34 | 87,317 | +0.75(+0.86%) |
Aug 11, 2017 | 84.29 | 86.70 | 83.53 | 86.59 | 121,706 | -0.04(-0.05%) |
Aug 10, 2017 | 86.55 | 87.09 | 85.59 | 86.63 | 91,728 | +0.08(+0.10%) |
Aug 09, 2017 | 87.81 | 88.17 | 85.72 | 86.55 | 105,816 | -2.17(-2.44%) |
Aug 08, 2017 | 88.71 | 88.93 | 88.30 | 88.71 | 30,238 | +0.02(+0.02%) |
Aug 07, 2017 | 88.90 | 88.90 | 87.56 | 88.70 | 59,482 | -0.18(-0.20%) |
Aug 04, 2017 | 88.90 | 89.06 | 88.37 | 88.88 | 29,289 | -0.14(-0.16%) |
Aug 03, 2017 | 88.31 | 89.04 | 87.62 | 89.02 | 49,118 | +0.71(+0.81%) |
Aug 02, 2017 | 87.56 | 88.45 | 87.53 | 88.30 | 64,358 | +0.75(+0.86%) |
Aug 01, 2017 | 89.39 | 89.39 | 87.22 | 87.55 | 75,831 | -1.07(-1.21%) |
Jul 31, 2017 | 88.75 | 88.99 | 87.31 | 88.63 | 67,699 | +0.24(+0.27%) |
Jul 28, 2017 | 88.87 | 90.60 | 87.18 | 88.39 | 70,615 | -0.71(-0.80%) |
Jul 27, 2017 | 92.03 | 92.03 | 88.61 | 89.10 | 50,855 | -1.01(-1.12%) |
Jul 26, 2017 | 89.62 | 90.87 | 89.21 | 90.11 | 42,260 | +0.08(+0.09%) |
Jul 25, 2017 | 92.49 | 92.70 | 89.75 | 90.03 | 67,594 | -1.86(-2.02%) |
Jul 24, 2017 | 91.18 | 92.25 | 89.56 | 91.88 | 94,266 | +1.22(+1.35%) |
Jul 21, 2017 | 90.56 | 91.22 | 90.21 | 90.66 | 47,837 | +0.12(+0.14%) |
Jul 20, 2017 | 90.67 | 90.67 | 89.86 | 90.54 | 92,397 | +0.34(+0.38%) |
Jul 19, 2017 | 91.90 | 92.11 | 89.63 | 90.20 | 53,098 | -0.97(-1.06%) |
Jul 18, 2017 | 90.64 | 91.84 | 89.73 | 91.17 | 115,558 | +0.49(+0.54%) |
Jul 17, 2017 | 89.90 | 90.89 | 89.26 | 90.68 | 82,773 | +0.78(+0.87%) |
Jul 14, 2017 | 89.53 | 90.76 | 89.53 | 89.90 | 92,666 | +0.59(+0.66%) |
Jul 13, 2017 | 88.91 | 89.53 | 88.50 | 89.31 | 65,573 | +0.39(+0.44%) |
Jul 12, 2017 | 87.32 | 89.13 | 87.32 | 88.91 | 74,326 | +2.44(+2.83%) |
Jul 11, 2017 | 87.79 | 87.79 | 86.14 | 86.47 | 73,629 | -0.60(-0.69%) |
Jul 10, 2017 | 86.01 | 87.54 | 85.48 | 87.07 | 49,838 | +1.11(+1.30%) |
Jul 07, 2017 | 85.06 | 86.29 | 82.73 | 85.96 | 68,084 | +1.15(+1.36%) |
Jul 06, 2017 | 85.95 | 85.95 | 84.01 | 84.81 | 63,153 | -0.89(-1.04%) |
Jul 05, 2017 | 86.15 | 86.23 | 84.83 | 85.70 | 50,261 | -0.51(-0.59%) |