Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 80.73 | 81.03 | 80.26 | 80.41 | 511,994 | -0.09(-0.11%) |
Sep 28, 2017 | 80.38 | 80.61 | 80.05 | 80.50 | 426,477 | +0.00(+0.00%) |
Sep 27, 2017 | 80.50 | 81.27 | 79.54 | 80.50 | 541,823 | -0.07(-0.09%) |
Sep 26, 2017 | 80.74 | 80.85 | 80.13 | 80.57 | 382,017 | +0.33(+0.41%) |
Sep 25, 2017 | 80.09 | 80.39 | 79.47 | 80.24 | 341,477 | +0.00(+0.00%) |
Sep 22, 2017 | 79.45 | 80.52 | 79.45 | 80.24 | 188,532 | +0.72(+0.91%) |
Sep 21, 2017 | 79.45 | 79.86 | 79.30 | 79.52 | 205,814 | +0.05(+0.06%) |
Sep 20, 2017 | 79.82 | 79.87 | 79.22 | 79.47 | 484,854 | -0.33(-0.41%) |
Sep 19, 2017 | 80.00 | 80.37 | 79.62 | 79.80 | 230,649 | +0.00(+0.00%) |
Sep 18, 2017 | 79.90 | 79.99 | 79.31 | 79.80 | 510,323 | +0.28(+0.35%) |
Sep 15, 2017 | 79.03 | 79.62 | 78.79 | 79.52 | 467,140 | +0.75(+0.95%) |
Sep 14, 2017 | 78.51 | 78.97 | 78.37 | 78.77 | 288,087 | +0.04(+0.05%) |
Sep 13, 2017 | 78.56 | 79.55 | 78.17 | 78.73 | 312,850 | +0.03(+0.04%) |
Sep 12, 2017 | 78.32 | 78.83 | 77.95 | 78.70 | 406,838 | +0.74(+0.95%) |
Sep 11, 2017 | 77.48 | 78.25 | 76.78 | 77.96 | 422,290 | +1.22(+1.59%) |
Sep 08, 2017 | 76.72 | 77.07 | 76.33 | 76.74 | 542,204 | -0.28(-0.36%) |
Sep 07, 2017 | 77.43 | 77.46 | 76.41 | 77.02 | 472,041 | -0.21(-0.27%) |
Sep 06, 2017 | 77.69 | 76.67 | 77.23 | 378,863 | -0.09(-0.12%) | |
Sep 05, 2017 | 78.88 | 79.22 | 77.00 | 77.32 | 264,869 | -1.82(-2.30%) |
Sep 01, 2017 | 77.87 | 79.49 | 77.87 | 79.14 | 360,204 | -0.29(-0.37%) |
Aug 31, 2017 | 78.85 | 79.50 | 78.46 | 79.43 | 311,154 | +1.16(+1.48%) |
Aug 30, 2017 | 77.37 | 78.39 | 77.25 | 78.27 | 462,306 | +0.96(+1.24%) |
Aug 29, 2017 | 76.50 | 77.55 | 76.50 | 77.31 | 205,632 | +0.13(+0.17%) |
Aug 28, 2017 | 76.97 | 77.26 | 76.49 | 77.18 | 486,495 | +0.25(+0.32%) |
Aug 25, 2017 | 76.60 | 77.44 | 76.42 | 76.93 | 569,320 | +0.62(+0.81%) |
Aug 24, 2017 | 75.53 | 76.55 | 75.16 | 76.31 | 485,894 | +0.99(+1.31%) |
Aug 23, 2017 | 75.07 | 76.17 | 74.84 | 75.32 | 276,299 | -0.42(-0.55%) |
Aug 22, 2017 | 74.69 | 75.93 | 74.46 | 75.74 | 374,723 | +1.38(+1.86%) |
Aug 21, 2017 | 74.19 | 74.53 | 73.71 | 74.36 | 647,902 | +0.13(+0.18%) |
Aug 18, 2017 | 74.38 | 74.94 | 74.01 | 74.23 | 366,123 | -0.30(-0.40%) |
Aug 17, 2017 | 75.76 | 76.08 | 74.52 | 74.53 | 325,585 | -1.45(-1.91%) |
Aug 16, 2017 | 75.98 | 76.21 | 75.83 | 75.98 | 492,004 | +0.17(+0.22%) |
Aug 15, 2017 | 76.84 | 76.96 | 75.59 | 75.81 | 344,177 | -0.62(-0.81%) |
Aug 14, 2017 | 76.14 | 76.51 | 75.68 | 76.43 | 343,221 | +1.13(+1.50%) |
Aug 11, 2017 | 75.02 | 75.76 | 74.86 | 75.30 | 296,041 | -0.11(-0.15%) |
Aug 10, 2017 | 76.66 | 77.06 | 75.39 | 75.41 | 346,387 | -1.73(-2.24%) |
Aug 09, 2017 | 77.55 | 77.83 | 76.85 | 77.14 | 387,331 | -0.75(-0.96%) |
Aug 08, 2017 | 78.88 | 78.90 | 77.63 | 77.89 | 557,862 | -0.98(-1.24%) |
Aug 07, 2017 | 79.82 | 79.88 | 78.79 | 78.87 | 532,134 | -0.94(-1.18%) |
Aug 04, 2017 | 80.79 | 80.80 | 79.70 | 79.81 | 504,571 | -0.52(-0.65%) |
Aug 03, 2017 | 82.30 | 82.99 | 79.99 | 80.33 | 667,458 | -1.25(-1.53%) |
Aug 02, 2017 | 82.02 | 82.18 | 81.19 | 81.58 | 712,046 | -0.25(-0.31%) |
Aug 01, 2017 | 82.00 | 82.33 | 81.07 | 81.83 | 405,936 | +0.54(+0.66%) |
Jul 31, 2017 | 81.81 | 81.99 | 81.03 | 81.29 | 645,072 | -0.52(-0.64%) |
Jul 28, 2017 | 83.45 | 83.60 | 81.24 | 81.81 | 801,385 | -1.62(-1.94%) |
Jul 27, 2017 | 84.40 | 84.53 | 82.74 | 83.43 | 497,193 | -0.22(-0.26%) |
Jul 26, 2017 | 84.04 | 84.04 | 82.81 | 83.65 | 631,552 | -0.20(-0.24%) |
Jul 25, 2017 | 83.09 | 84.21 | 82.89 | 83.85 | 478,104 | +1.19(+1.44%) |
Jul 24, 2017 | 82.45 | 82.89 | 82.05 | 82.66 | 198,866 | +0.25(+0.30%) |
Jul 21, 2017 | 82.42 | 82.64 | 81.63 | 82.41 | 225,438 | -0.08(-0.10%) |
Jul 20, 2017 | 82.58 | 82.78 | 81.69 | 82.49 | 315,601 | +0.16(+0.19%) |
Jul 19, 2017 | 81.65 | 82.50 | 81.65 | 82.33 | 436,655 | +1.10(+1.35%) |
Jul 18, 2017 | 81.32 | 81.32 | 80.41 | 81.23 | 209,240 | -0.10(-0.12%) |
Jul 17, 2017 | 80.58 | 81.35 | 80.09 | 81.33 | 278,143 | +0.61(+0.76%) |
Jul 14, 2017 | 80.99 | 79.58 | 80.72 | 318,337 | +0.76(+0.95%) | |
Jul 13, 2017 | 79.73 | 80.13 | 79.36 | 79.96 | 591,582 | +0.40(+0.50%) |
Jul 12, 2017 | 79.54 | 80.29 | 79.42 | 79.56 | 360,133 | +0.79(+1.00%) |
Jul 11, 2017 | 78.54 | 79.08 | 78.09 | 78.77 | 294,037 | +0.41(+0.52%) |
Jul 10, 2017 | 78.71 | 78.94 | 77.50 | 78.36 | 522,830 | -0.42(-0.53%) |
Jul 07, 2017 | 77.81 | 79.24 | 77.29 | 78.78 | 310,413 | +1.28(+1.65%) |
Jul 06, 2017 | 78.15 | 78.55 | 77.33 | 77.50 | 462,131 | -1.43(-1.81%) |
Jul 05, 2017 | 78.98 | 79.37 | 78.61 | 78.93 | 398,051 | -0.08(-0.10%) |