Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 86.67 | 88.14 | 86.20 | 87.76 | 9,447,677 | +1.14(+1.31%) |
Oct 30, 2017 | 85.70 | 87.17 | 85.46 | 86.63 | 9,926,976 | +0.64(+0.75%) |
Oct 27, 2017 | 87.95 | 88.15 | 85.25 | 85.99 | 19,191,678 | -3.71(-4.14%) |
Oct 26, 2017 | 89.95 | 90.12 | 89.47 | 89.70 | 5,403,651 | +0.00(+0.00%) |
Oct 25, 2017 | 90.12 | 90.45 | 89.47 | 89.70 | 6,011,458 | -0.60(-0.66%) |
Oct 24, 2017 | 90.48 | 90.82 | 90.17 | 90.29 | 5,905,639 | +0.23(+0.25%) |
Oct 23, 2017 | 89.91 | 90.35 | 89.70 | 90.07 | 5,113,310 | +0.22(+0.24%) |
Oct 20, 2017 | 89.82 | 89.95 | 89.42 | 89.85 | 6,502,279 | +0.33(+0.37%) |
Oct 19, 2017 | 89.41 | 89.92 | 89.33 | 89.51 | 6,043,263 | +0.04(+0.04%) |
Oct 18, 2017 | 90.42 | 90.89 | 89.36 | 89.48 | 7,269,235 | -1.57(-1.72%) |
Oct 17, 2017 | 91.05 | 91.44 | 90.75 | 91.04 | 6,396,690 | +0.07(+0.07%) |
Oct 16, 2017 | 90.76 | 91.55 | 90.45 | 90.98 | 7,263,253 | +0.73(+0.81%) |
Oct 13, 2017 | 90.72 | 90.88 | 90.20 | 90.24 | 6,127,023 | +0.02(+0.02%) |
Oct 12, 2017 | 89.73 | 90.61 | 89.60 | 90.23 | 5,188,848 | -0.14(-0.16%) |
Oct 11, 2017 | 90.28 | 90.51 | 89.80 | 90.37 | 5,184,300 | +0.40(+0.45%) |
Oct 10, 2017 | 89.67 | 90.74 | 89.58 | 89.97 | 7,504,203 | +0.83(+0.93%) |
Oct 09, 2017 | 88.86 | 89.42 | 88.61 | 89.14 | 3,897,913 | +0.51(+0.58%) |
Oct 06, 2017 | 89.33 | 89.48 | 88.45 | 88.63 | 4,665,607 | -1.17(-1.31%) |
Oct 05, 2017 | 88.95 | 89.89 | 88.86 | 89.80 | 7,224,099 | +0.76(+0.85%) |
Oct 04, 2017 | 89.23 | 89.26 | 88.70 | 89.04 | 4,546,917 | -0.18(-0.20%) |
Oct 03, 2017 | 88.67 | 89.55 | 88.61 | 89.23 | 5,139,476 | +0.30(+0.33%) |
Oct 02, 2017 | 88.17 | 89.20 | 87.49 | 88.93 | 5,658,993 | -0.05(-0.06%) |
Sep 29, 2017 | 88.73 | 89.00 | 88.40 | 88.98 | 6,436,955 | -0.09(-0.10%) |
Sep 28, 2017 | 88.73 | 89.46 | 88.67 | 89.08 | 6,534,728 | +0.13(+0.14%) |
Sep 27, 2017 | 88.43 | 88.95 | 5,185,222 | -0.05(-0.06%) | ||
Sep 26, 2017 | 89.20 | 89.38 | 88.79 | 89.00 | 6,436,317 | -0.36(-0.40%) |
Sep 25, 2017 | 88.78 | 89.61 | 88.62 | 89.36 | 7,896,791 | +0.53(+0.60%) |
Sep 22, 2017 | 88.16 | 89.23 | 88.05 | 88.83 | 7,007,763 | +0.62(+0.70%) |
Sep 21, 2017 | 88.01 | 88.24 | 87.72 | 88.20 | 5,723,578 | +0.08(+0.09%) |
Sep 20, 2017 | 88.23 | 88.72 | 88.00 | 88.13 | 7,101,655 | +0.02(+0.03%) |
Sep 19, 2017 | 87.28 | 88.17 | 87.23 | 88.11 | 8,170,588 | +0.87(+1.00%) |
Sep 18, 2017 | 86.65 | 87.26 | 86.58 | 87.23 | 6,542,363 | +0.42(+0.49%) |
Sep 15, 2017 | 86.96 | 87.02 | 86.05 | 86.81 | 11,074,319 | +0.14(+0.16%) |
Sep 14, 2017 | 86.53 | 87.35 | 86.47 | 86.67 | 7,683,817 | +0.20(+0.24%) |
Sep 13, 2017 | 85.19 | 86.58 | 85.03 | 86.47 | 7,776,489 | +1.28(+1.50%) |
Sep 12, 2017 | 85.44 | 85.54 | 84.71 | 85.19 | 6,747,658 | -0.02(-0.03%) |
Sep 11, 2017 | 84.69 | 85.25 | 84.46 | 85.21 | 7,887,360 | +1.32(+1.57%) |
Sep 08, 2017 | 84.51 | 84.63 | 83.71 | 83.90 | 5,325,546 | -0.77(-0.91%) |
Sep 07, 2017 | 84.96 | 85.46 | 84.33 | 84.67 | 7,840,564 | +0.01(+0.01%) |
Sep 06, 2017 | 83.30 | 84.99 | 83.15 | 84.66 | 11,325,124 | +1.78(+2.15%) |
Sep 05, 2017 | 82.82 | 83.50 | 82.32 | 82.88 | 7,282,659 | +0.52(+0.63%) |
Sep 01, 2017 | 81.55 | 82.67 | 81.46 | 82.37 | 4,833,210 | +0.86(+1.06%) |
Aug 31, 2017 | 81.79 | 81.96 | 81.41 | 81.50 | 7,273,409 | -0.08(-0.10%) |
Aug 30, 2017 | 81.47 | 81.67 | 81.11 | 81.59 | 4,127,797 | -0.10(-0.12%) |
Aug 29, 2017 | 81.36 | 81.83 | 81.06 | 81.68 | 4,265,822 | +0.08(+0.09%) |
Aug 28, 2017 | 82.20 | 82.24 | 81.24 | 81.61 | 4,861,460 | -0.36(-0.43%) |
Aug 25, 2017 | 81.65 | 82.33 | 81.43 | 81.96 | 5,789,124 | +0.60(+0.74%) |
Aug 24, 2017 | 80.65 | 81.54 | 80.53 | 81.37 | 6,681,154 | +0.63(+0.78%) |
Aug 23, 2017 | 80.43 | 81.08 | 80.36 | 80.74 | 5,527,116 | +0.19(+0.24%) |
Aug 22, 2017 | 80.27 | 80.97 | 80.13 | 80.55 | 7,435,279 | +0.44(+0.55%) |
Aug 21, 2017 | 80.64 | 80.64 | 79.75 | 80.11 | 4,701,328 | -0.53(-0.66%) |
Aug 18, 2017 | 80.15 | 81.29 | 79.90 | 80.64 | 7,219,436 | +0.42(+0.53%) |
Aug 17, 2017 | 80.74 | 80.93 | 80.21 | 80.21 | 7,751,468 | -0.70(-0.86%) |
Aug 16, 2017 | 81.51 | 81.73 | 80.80 | 80.91 | 5,528,223 | -0.49(-0.60%) |
Aug 15, 2017 | 81.54 | 81.65 | 80.62 | 81.40 | 7,082,949 | -0.11(-0.13%) |
Aug 14, 2017 | 81.92 | 82.34 | 81.22 | 81.51 | 5,716,066 | -0.39(-0.48%) |
Aug 11, 2017 | 82.63 | 82.84 | 81.82 | 81.90 | 4,511,942 | -0.66(-0.80%) |
Aug 10, 2017 | 83.40 | 83.56 | 82.50 | 82.56 | 6,602,694 | -0.58(-0.70%) |
Aug 09, 2017 | 83.03 | 83.53 | 82.68 | 83.14 | 5,290,649 | +0.40(+0.49%) |
Aug 08, 2017 | 82.48 | 83.01 | 82.30 | 82.74 | 5,477,978 | +0.43(+0.52%) |
Aug 07, 2017 | 82.33 | 82.69 | 82.16 | 82.31 | 6,352,259 | -0.25(-0.30%) |
Aug 04, 2017 | 82.05 | 82.63 | 82.05 | 82.56 | 6,193,174 | +0.51(+0.62%) |
Aug 03, 2017 | 82.65 | 82.81 | 81.76 | 82.05 | 7,475,900 | -0.77(-0.93%) |
Aug 02, 2017 | 82.77 | 83.37 | 82.48 | 82.82 | 8,284,578 | -0.24(-0.29%) |