Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 88.76 | 89.02 | 88.42 | 89.01 | 6,435,426 | -0.09(-0.10%) |
Sep 28, 2017 | 88.76 | 89.48 | 88.69 | 89.10 | 6,533,176 | +0.13(+0.14%) |
Sep 27, 2017 | 88.45 | 88.97 | 5,183,990 | -0.05(-0.06%) | ||
Sep 26, 2017 | 89.22 | 89.40 | 88.82 | 89.02 | 6,434,789 | -0.36(-0.40%) |
Sep 25, 2017 | 88.80 | 89.63 | 88.64 | 89.38 | 7,894,916 | +0.53(+0.60%) |
Sep 22, 2017 | 88.18 | 89.26 | 88.07 | 88.85 | 7,006,099 | +0.62(+0.70%) |
Sep 21, 2017 | 88.04 | 88.26 | 87.74 | 88.23 | 5,722,219 | +0.08(+0.09%) |
Sep 20, 2017 | 88.25 | 88.74 | 88.02 | 88.15 | 7,099,969 | +0.02(+0.03%) |
Sep 19, 2017 | 87.30 | 88.19 | 87.26 | 88.13 | 8,168,648 | +0.87(+1.00%) |
Sep 18, 2017 | 86.67 | 87.28 | 86.60 | 87.26 | 6,540,809 | +0.42(+0.49%) |
Sep 15, 2017 | 86.98 | 87.04 | 86.07 | 86.83 | 11,071,689 | +0.14(+0.16%) |
Sep 14, 2017 | 86.55 | 87.37 | 86.49 | 86.69 | 7,681,992 | +0.20(+0.24%) |
Sep 13, 2017 | 85.21 | 86.60 | 85.05 | 86.49 | 7,774,642 | +1.28(+1.50%) |
Sep 12, 2017 | 85.46 | 85.56 | 84.73 | 85.21 | 6,746,055 | -0.02(-0.03%) |
Sep 11, 2017 | 84.71 | 85.27 | 84.48 | 85.23 | 7,885,487 | +1.32(+1.57%) |
Sep 08, 2017 | 84.53 | 84.65 | 83.73 | 83.92 | 5,324,281 | -0.77(-0.91%) |
Sep 07, 2017 | 84.98 | 85.48 | 84.35 | 84.69 | 7,838,702 | +0.01(+0.01%) |
Sep 06, 2017 | 83.32 | 85.01 | 83.17 | 84.68 | 11,322,435 | +1.78(+2.15%) |
Sep 05, 2017 | 82.84 | 83.52 | 82.34 | 82.90 | 7,280,929 | +0.52(+0.63%) |
Sep 01, 2017 | 81.57 | 82.69 | 81.48 | 82.38 | 4,832,062 | +0.86(+1.06%) |
Aug 31, 2017 | 81.81 | 81.98 | 81.43 | 81.52 | 7,271,682 | -0.08(-0.10%) |
Aug 30, 2017 | 81.49 | 81.69 | 81.13 | 81.60 | 4,126,816 | -0.10(-0.12%) |
Aug 29, 2017 | 81.38 | 81.85 | 81.08 | 81.70 | 4,264,809 | +0.08(+0.09%) |
Aug 28, 2017 | 82.22 | 82.26 | 81.26 | 81.63 | 4,860,305 | -0.36(-0.43%) |
Aug 25, 2017 | 81.67 | 82.35 | 81.45 | 81.98 | 5,787,750 | +0.60(+0.74%) |
Aug 24, 2017 | 80.67 | 81.56 | 80.55 | 81.39 | 6,679,567 | +0.63(+0.78%) |
Aug 23, 2017 | 80.45 | 81.10 | 80.38 | 80.76 | 5,525,804 | +0.19(+0.24%) |
Aug 22, 2017 | 80.29 | 80.99 | 80.15 | 80.57 | 7,433,513 | +0.44(+0.55%) |
Aug 21, 2017 | 80.66 | 80.66 | 79.76 | 80.13 | 4,700,211 | -0.53(-0.66%) |
Aug 18, 2017 | 80.17 | 81.31 | 79.92 | 80.66 | 7,217,722 | +0.42(+0.53%) |
Aug 17, 2017 | 80.76 | 80.95 | 80.23 | 80.23 | 7,749,627 | -0.70(-0.86%) |
Aug 16, 2017 | 81.53 | 81.75 | 80.82 | 80.93 | 5,526,910 | -0.49(-0.60%) |
Aug 15, 2017 | 81.56 | 81.67 | 80.64 | 81.42 | 7,081,268 | -0.11(-0.13%) |
Aug 14, 2017 | 81.94 | 82.36 | 81.24 | 81.53 | 5,714,709 | -0.39(-0.48%) |
Aug 11, 2017 | 82.65 | 82.86 | 81.84 | 81.92 | 4,510,871 | -0.66(-0.80%) |
Aug 10, 2017 | 83.42 | 83.58 | 82.52 | 82.58 | 6,601,127 | -0.58(-0.70%) |
Aug 09, 2017 | 83.05 | 83.55 | 82.70 | 83.16 | 5,289,393 | +0.40(+0.49%) |
Aug 08, 2017 | 82.50 | 83.03 | 82.32 | 82.76 | 5,476,677 | +0.43(+0.52%) |
Aug 07, 2017 | 82.35 | 82.71 | 82.18 | 82.33 | 6,350,751 | -0.25(-0.30%) |
Aug 04, 2017 | 82.07 | 82.65 | 82.07 | 82.58 | 6,191,703 | +0.51(+0.62%) |
Aug 03, 2017 | 82.67 | 82.83 | 81.78 | 82.07 | 7,474,125 | -0.77(-0.93%) |
Aug 02, 2017 | 82.79 | 83.39 | 82.50 | 82.84 | 8,282,611 | -0.24(-0.29%) |
Aug 01, 2017 | 82.15 | 83.22 | 82.06 | 83.08 | 10,880,580 | +1.19(+1.46%) |
Jul 31, 2017 | 81.29 | 82.50 | 81.11 | 81.89 | 10,081,717 | +0.80(+0.99%) |
Jul 28, 2017 | 80.03 | 81.84 | 79.77 | 81.09 | 10,417,399 | +1.51(+1.89%) |
Jul 27, 2017 | 78.66 | 79.73 | 78.45 | 79.58 | 7,851,218 | +0.74(+0.94%) |
Jul 26, 2017 | 78.47 | 79.56 | 78.15 | 78.84 | 7,841,512 | +0.55(+0.70%) |
Jul 25, 2017 | 78.33 | 78.86 | 78.24 | 78.29 | 9,458,969 | +0.89(+1.15%) |
Jul 24, 2017 | 77.38 | 77.67 | 77.19 | 77.40 | 5,440,787 | -0.04(-0.05%) |
Jul 21, 2017 | 78.13 | 78.28 | 77.37 | 77.43 | 7,072,556 | -1.03(-1.32%) |
Jul 20, 2017 | 78.75 | 78.99 | 77.86 | 78.47 | 7,157,256 | +0.13(+0.16%) |
Jul 19, 2017 | 77.67 | 78.36 | 77.63 | 78.34 | 6,576,420 | +0.55(+0.71%) |
Jul 18, 2017 | 78.45 | 78.45 | 77.63 | 77.79 | 5,786,044 | -0.37(-0.47%) |
Jul 17, 2017 | 78.24 | 78.72 | 78.06 | 78.15 | 7,428,210 | -0.17(-0.22%) |
Jul 14, 2017 | 78.28 | 78.48 | 77.79 | 78.33 | 4,859,294 | +0.23(+0.30%) |
Jul 13, 2017 | 77.85 | 78.15 | 77.59 | 78.09 | 5,919,180 | +0.18(+0.23%) |
Jul 12, 2017 | 78.00 | 78.56 | 77.60 | 77.91 | 5,304,397 | +0.58(+0.75%) |
Jul 11, 2017 | 77.36 | 77.62 | 76.91 | 77.34 | 5,763,572 | +0.06(+0.08%) |
Jul 10, 2017 | 77.58 | 77.68 | 76.95 | 77.28 | 6,172,364 | -0.34(-0.43%) |
Jul 07, 2017 | 77.69 | 77.82 | 77.10 | 77.61 | 8,609,783 | -0.25(-0.32%) |
Jul 06, 2017 | 78.84 | 77.78 | 77.86 | 6,780,132 | -0.60(-0.76%) | |
Jul 05, 2017 | 79.49 | 79.72 | 78.20 | 78.46 | 5,977,243 | -1.26(-1.58%) |