Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 82.00 | 82.36 | 81.85 | 82.28 | 640,477 | +0.43(+0.53%) |
Oct 30, 2017 | 83.27 | 81.49 | 81.85 | 153,263 | -1.33(-1.60%) | |
Oct 27, 2017 | 82.93 | 83.41 | 82.77 | 83.18 | 65,502 | +0.19(+0.23%) |
Oct 26, 2017 | 82.97 | 83.50 | 82.84 | 82.99 | 72,922 | +0.35(+0.42%) |
Oct 25, 2017 | 82.83 | 82.97 | 82.13 | 82.64 | 108,202 | -0.68(-0.82%) |
Oct 24, 2017 | 83.77 | 84.09 | 83.30 | 83.32 | 137,377 | -0.30(-0.36%) |
Oct 23, 2017 | 84.32 | 84.65 | 83.39 | 83.63 | 126,186 | -0.64(-0.76%) |
Oct 20, 2017 | 84.44 | 84.52 | 84.04 | 84.27 | 49,298 | -0.01(-0.01%) |
Oct 19, 2017 | 84.55 | 85.38 | 84.18 | 84.28 | 80,114 | +0.31(+0.37%) |
Oct 18, 2017 | 84.11 | 84.17 | 83.42 | 83.97 | 64,031 | -0.17(-0.20%) |
Oct 17, 2017 | 84.42 | 84.65 | 84.06 | 84.13 | 147,306 | -0.29(-0.35%) |
Oct 16, 2017 | 84.43 | 84.77 | 84.22 | 84.43 | 65,668 | +0.19(+0.23%) |
Oct 13, 2017 | 84.82 | 84.82 | 83.87 | 84.23 | 67,618 | -0.44(-0.52%) |
Oct 12, 2017 | 85.69 | 85.74 | 84.60 | 84.67 | 248,600 | -1.42(-1.65%) |
Oct 11, 2017 | 86.39 | 86.50 | 85.81 | 86.09 | 46,716 | -0.36(-0.42%) |
Oct 10, 2017 | 86.19 | 86.60 | 86.19 | 86.45 | 50,462 | +0.36(+0.42%) |
Oct 09, 2017 | 86.61 | 86.61 | 85.90 | 86.09 | 145,295 | -0.43(-0.50%) |
Oct 06, 2017 | 86.90 | 86.90 | 86.12 | 86.52 | 62,579 | -0.54(-0.62%) |
Oct 05, 2017 | 87.28 | 87.93 | 87.02 | 87.07 | 533,742 | -0.20(-0.23%) |
Oct 04, 2017 | 86.74 | 87.66 | 86.62 | 87.27 | 148,312 | +0.37(+0.42%) |
Oct 03, 2017 | 85.51 | 86.94 | 85.45 | 86.90 | 162,274 | +1.59(+1.87%) |
Oct 02, 2017 | 85.28 | 85.35 | 84.95 | 85.31 | 84,993 | +0.42(+0.50%) |
Sep 29, 2017 | 85.27 | 85.27 | 84.74 | 84.89 | 496,658 | -0.29(-0.33%) |
Sep 28, 2017 | 85.19 | 85.37 | 84.89 | 85.17 | 73,852 | -0.12(-0.14%) |
Sep 27, 2017 | 84.65 | 85.29 | 79,141 | +0.25(+0.29%) | ||
Sep 26, 2017 | 85.58 | 85.74 | 85.03 | 85.04 | 63,533 | -0.43(-0.50%) |
Sep 25, 2017 | 84.95 | 85.72 | 84.95 | 85.47 | 88,879 | +0.41(+0.48%) |
Sep 22, 2017 | 84.62 | 85.17 | 84.55 | 85.06 | 67,527 | +0.80(+0.95%) |
Sep 21, 2017 | 84.72 | 84.72 | 84.15 | 84.26 | 54,217 | -0.49(-0.58%) |
Sep 20, 2017 | 84.77 | 85.21 | 84.64 | 84.75 | 63,755 | -0.09(-0.11%) |
Sep 19, 2017 | 83.35 | 85.09 | 83.10 | 84.84 | 113,250 | +1.57(+1.88%) |
Sep 18, 2017 | 83.14 | 83.73 | 82.84 | 83.27 | 79,790 | +0.23(+0.27%) |
Sep 15, 2017 | 82.23 | 83.13 | 82.22 | 83.05 | 69,813 | +0.88(+1.08%) |
Sep 14, 2017 | 82.44 | 82.56 | 81.91 | 82.16 | 74,763 | -0.32(-0.39%) |
Sep 13, 2017 | 82.29 | 82.78 | 82.20 | 82.48 | 63,214 | +0.22(+0.27%) |
Sep 12, 2017 | 81.20 | 82.49 | 81.20 | 82.26 | 401,354 | +1.18(+1.45%) |
Sep 11, 2017 | 81.71 | 81.71 | 80.99 | 81.08 | 167,264 | -0.42(-0.51%) |
Sep 08, 2017 | 81.84 | 81.86 | 80.97 | 81.50 | 85,441 | -0.42(-0.51%) |
Sep 07, 2017 | 83.93 | 84.12 | 81.71 | 81.92 | 694,003 | -1.84(-2.20%) |
Sep 06, 2017 | 85.26 | 85.26 | 83.70 | 83.77 | 113,235 | -1.26(-1.48%) |
Sep 05, 2017 | 85.70 | 85.80 | 84.80 | 85.02 | 287,985 | -0.90(-1.05%) |
Sep 01, 2017 | 85.37 | 85.94 | 85.31 | 85.93 | 616,365 | +0.63(+0.74%) |
Aug 31, 2017 | 85.48 | 85.67 | 85.23 | 85.30 | 54,586 | +0.05(+0.05%) |
Aug 30, 2017 | 85.42 | 85.43 | 85.10 | 85.25 | 41,333 | -0.22(-0.26%) |
Aug 29, 2017 | 85.20 | 85.70 | 85.03 | 85.47 | 41,436 | -0.09(-0.11%) |
Aug 28, 2017 | 85.58 | 85.64 | 85.30 | 85.56 | 35,596 | +0.08(+0.10%) |
Aug 25, 2017 | 85.26 | 85.82 | 85.20 | 85.48 | 60,569 | +0.36(+0.43%) |
Aug 24, 2017 | 85.22 | 85.36 | 84.97 | 85.11 | 44,589 | +0.00(+0.00%) |
Aug 23, 2017 | 84.37 | 85.29 | 84.37 | 85.11 | 55,641 | +0.50(+0.59%) |
Aug 22, 2017 | 83.92 | 84.62 | 83.92 | 84.61 | 52,513 | +0.78(+0.92%) |
Aug 21, 2017 | 83.84 | 84.18 | 83.60 | 83.84 | 47,041 | +0.18(+0.22%) |
Aug 18, 2017 | 83.89 | 84.03 | 83.28 | 83.66 | 49,273 | -0.36(-0.43%) |
Aug 17, 2017 | 85.61 | 85.81 | 84.02 | 84.02 | 61,271 | -1.78(-2.07%) |
Aug 16, 2017 | 85.56 | 86.05 | 85.52 | 85.80 | 70,982 | +0.17(+0.20%) |
Aug 15, 2017 | 86.50 | 86.60 | 85.53 | 85.63 | 92,950 | -0.97(-1.12%) |
Aug 14, 2017 | 86.04 | 86.65 | 85.90 | 86.59 | 97,568 | +0.94(+1.10%) |
Aug 11, 2017 | 85.49 | 85.81 | 85.34 | 85.65 | 63,590 | +0.16(+0.18%) |
Aug 10, 2017 | 85.73 | 86.05 | 85.50 | 85.50 | 54,713 | -0.60(-0.70%) |
Aug 09, 2017 | 85.99 | 86.26 | 85.65 | 86.10 | 56,512 | -0.21(-0.24%) |
Aug 08, 2017 | 86.49 | 87.11 | 86.21 | 86.31 | 97,754 | -0.40(-0.46%) |
Aug 07, 2017 | 86.47 | 86.88 | 86.29 | 86.71 | 338,574 | +0.31(+0.36%) |
Aug 04, 2017 | 85.22 | 86.41 | 85.14 | 86.40 | 154,328 | +1.26(+1.48%) |
Aug 03, 2017 | 85.55 | 85.69 | 84.87 | 85.14 | 300,667 | -0.49(-0.57%) |
Aug 02, 2017 | 86.15 | 86.15 | 85.32 | 85.63 | 104,595 | -0.45(-0.52%) |