Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 87.87 | 88.13 | 87.54 | 88.12 | 6,500,410 | -0.09(-0.10%) |
Sep 28, 2017 | 87.87 | 88.59 | 87.81 | 88.21 | 6,599,148 | +0.13(+0.14%) |
Sep 27, 2017 | 87.57 | 88.08 | 5,236,338 | -0.05(-0.06%) | ||
Sep 26, 2017 | 88.33 | 88.51 | 87.93 | 88.13 | 6,499,766 | -0.35(-0.40%) |
Sep 25, 2017 | 87.91 | 88.74 | 87.76 | 88.48 | 7,974,637 | +0.52(+0.60%) |
Sep 22, 2017 | 87.30 | 88.36 | 87.19 | 87.96 | 7,076,845 | +0.61(+0.70%) |
Sep 21, 2017 | 87.16 | 87.38 | 86.86 | 87.34 | 5,780,001 | +0.07(+0.09%) |
Sep 20, 2017 | 87.37 | 87.85 | 87.14 | 87.27 | 7,171,663 | +0.02(+0.03%) |
Sep 19, 2017 | 86.43 | 87.31 | 86.38 | 87.25 | 8,251,134 | +0.86(+1.00%) |
Sep 18, 2017 | 85.81 | 86.41 | 85.73 | 86.38 | 6,606,858 | +0.42(+0.49%) |
Sep 15, 2017 | 86.11 | 86.17 | 85.21 | 85.96 | 11,183,489 | +0.14(+0.16%) |
Sep 14, 2017 | 85.69 | 86.49 | 85.63 | 85.83 | 7,759,564 | +0.20(+0.24%) |
Sep 13, 2017 | 84.36 | 85.73 | 84.20 | 85.63 | 7,853,150 | +1.27(+1.50%) |
Sep 12, 2017 | 84.61 | 84.70 | 83.88 | 84.36 | 6,814,176 | -0.02(-0.03%) |
Sep 11, 2017 | 83.86 | 84.42 | 83.63 | 84.38 | 7,965,114 | +1.30(+1.57%) |
Sep 08, 2017 | 83.68 | 83.80 | 82.89 | 83.08 | 5,378,045 | -0.76(-0.91%) |
Sep 07, 2017 | 84.13 | 84.63 | 83.51 | 83.84 | 7,917,857 | +0.01(+0.01%) |
Sep 06, 2017 | 82.49 | 84.16 | 82.34 | 83.83 | 11,436,767 | +1.76(+2.15%) |
Sep 05, 2017 | 82.01 | 82.69 | 81.52 | 82.07 | 7,354,451 | +0.51(+0.63%) |
Sep 01, 2017 | 80.75 | 81.86 | 80.66 | 81.56 | 4,880,856 | +0.85(+1.06%) |
Aug 31, 2017 | 80.99 | 81.16 | 80.62 | 80.71 | 7,345,110 | -0.08(-0.10%) |
Aug 30, 2017 | 80.68 | 80.87 | 80.32 | 80.79 | 4,168,489 | -0.10(-0.12%) |
Aug 29, 2017 | 80.56 | 81.03 | 80.27 | 80.89 | 4,307,874 | +0.08(+0.09%) |
Aug 28, 2017 | 81.40 | 81.43 | 80.44 | 80.81 | 4,909,384 | -0.35(-0.43%) |
Aug 25, 2017 | 80.86 | 81.52 | 80.63 | 81.16 | 5,846,194 | +0.59(+0.74%) |
Aug 24, 2017 | 79.87 | 80.74 | 79.75 | 80.57 | 6,747,017 | +0.62(+0.78%) |
Aug 23, 2017 | 79.65 | 80.29 | 79.57 | 79.95 | 5,581,603 | +0.19(+0.23%) |
Aug 22, 2017 | 79.48 | 80.18 | 79.35 | 79.76 | 7,508,576 | +0.44(+0.55%) |
Aug 21, 2017 | 79.85 | 79.85 | 78.97 | 79.33 | 4,747,673 | -0.53(-0.66%) |
Aug 18, 2017 | 79.37 | 80.50 | 79.12 | 79.85 | 7,290,606 | +0.42(+0.53%) |
Aug 17, 2017 | 79.95 | 80.14 | 79.42 | 79.43 | 7,827,882 | -0.69(-0.86%) |
Aug 16, 2017 | 80.71 | 80.93 | 80.01 | 80.12 | 5,582,720 | -0.49(-0.60%) |
Aug 15, 2017 | 80.74 | 80.85 | 79.83 | 80.61 | 7,152,773 | -0.10(-0.13%) |
Aug 14, 2017 | 81.12 | 81.54 | 80.42 | 80.71 | 5,772,416 | -0.39(-0.48%) |
Aug 11, 2017 | 81.82 | 82.03 | 81.02 | 81.10 | 4,556,421 | -0.65(-0.80%) |
Aug 10, 2017 | 82.58 | 82.74 | 81.69 | 81.75 | 6,667,784 | -0.58(-0.70%) |
Aug 09, 2017 | 82.22 | 82.72 | 81.87 | 82.33 | 5,342,805 | +0.40(+0.49%) |
Aug 08, 2017 | 81.67 | 82.20 | 81.50 | 81.93 | 5,531,980 | +0.42(+0.52%) |
Aug 07, 2017 | 81.53 | 81.89 | 81.36 | 81.51 | 6,414,880 | -0.25(-0.30%) |
Aug 04, 2017 | 81.25 | 81.82 | 81.25 | 81.75 | 6,254,226 | +0.50(+0.62%) |
Aug 03, 2017 | 81.84 | 82.00 | 80.97 | 81.25 | 7,549,597 | -0.76(-0.93%) |
Aug 02, 2017 | 81.96 | 82.56 | 81.68 | 82.01 | 8,366,248 | -0.24(-0.29%) |
Aug 01, 2017 | 81.33 | 82.39 | 81.24 | 82.25 | 10,990,450 | +1.18(+1.46%) |
Jul 31, 2017 | 80.48 | 81.67 | 80.30 | 81.07 | 10,183,521 | +0.79(+0.99%) |
Jul 28, 2017 | 79.23 | 81.02 | 78.97 | 80.27 | 10,522,592 | +1.49(+1.89%) |
Jul 27, 2017 | 77.87 | 78.94 | 77.67 | 78.78 | 7,930,499 | +0.73(+0.94%) |
Jul 26, 2017 | 77.68 | 78.76 | 77.36 | 78.05 | 7,920,695 | +0.54(+0.70%) |
Jul 25, 2017 | 77.55 | 78.07 | 77.45 | 77.51 | 9,554,485 | +0.88(+1.15%) |
Jul 24, 2017 | 76.61 | 76.90 | 76.41 | 76.62 | 5,495,727 | -0.04(-0.05%) |
Jul 21, 2017 | 77.35 | 77.50 | 76.59 | 76.66 | 7,143,974 | -1.02(-1.32%) |
Jul 20, 2017 | 77.96 | 78.20 | 77.08 | 77.68 | 7,229,529 | +0.13(+0.16%) |
Jul 19, 2017 | 76.89 | 77.57 | 76.85 | 77.56 | 6,642,828 | +0.55(+0.71%) |
Jul 18, 2017 | 77.66 | 77.66 | 76.85 | 77.01 | 5,844,471 | -0.36(-0.47%) |
Jul 17, 2017 | 77.45 | 77.94 | 77.28 | 77.37 | 7,503,219 | -0.17(-0.22%) |
Jul 14, 2017 | 77.50 | 77.69 | 77.02 | 77.54 | 4,908,362 | +0.23(+0.30%) |
Jul 13, 2017 | 77.07 | 77.37 | 76.81 | 77.31 | 5,978,951 | +0.18(+0.23%) |
Jul 12, 2017 | 77.22 | 77.77 | 76.82 | 77.13 | 5,357,960 | +0.57(+0.75%) |
Jul 11, 2017 | 76.58 | 76.84 | 76.14 | 76.56 | 5,821,772 | +0.06(+0.08%) |
Jul 10, 2017 | 76.80 | 76.90 | 76.18 | 76.50 | 6,234,691 | -0.33(-0.43%) |
Jul 07, 2017 | 76.91 | 77.04 | 76.33 | 76.84 | 8,696,724 | -0.25(-0.32%) |
Jul 06, 2017 | 78.05 | 77.00 | 77.08 | 6,848,596 | -0.59(-0.76%) | |
Jul 05, 2017 | 78.69 | 78.92 | 77.42 | 77.68 | 6,037,600 | -1.25(-1.58%) |