Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 83.09 | 84.19 | 82.94 | 83.06 | 118,027 | -0.12(-0.14%) |
Aug 30, 2017 | 83.12 | 83.85 | 82.15 | 83.18 | 201,670 | -0.50(-0.60%) |
Aug 29, 2017 | 82.89 | 84.46 | 82.44 | 83.68 | 203,351 | +0.72(+0.87%) |
Aug 28, 2017 | 83.99 | 84.05 | 81.66 | 82.96 | 327,330 | -0.87(-1.04%) |
Aug 25, 2017 | 81.88 | 86.14 | 80.59 | 83.83 | 806,291 | +4.60(+5.81%) |
Aug 24, 2017 | 78.61 | 79.60 | 78.52 | 79.23 | 179,364 | +0.46(+0.58%) |
Aug 23, 2017 | 79.04 | 79.39 | 78.04 | 78.77 | 199,929 | -0.19(-0.24%) |
Aug 22, 2017 | 78.66 | 79.76 | 78.50 | 78.96 | 114,637 | +0.59(+0.75%) |
Aug 21, 2017 | 78.48 | 78.65 | 77.54 | 78.37 | 71,898 | -0.06(-0.08%) |
Aug 18, 2017 | 78.47 | 79.30 | 78.09 | 78.43 | 78,330 | -0.42(-0.53%) |
Aug 17, 2017 | 80.07 | 80.25 | 78.72 | 78.85 | 111,490 | -1.29(-1.61%) |
Aug 16, 2017 | 81.41 | 81.92 | 79.87 | 80.14 | 76,501 | -1.43(-1.75%) |
Aug 15, 2017 | 82.23 | 83.54 | 81.40 | 81.57 | 215,204 | -0.54(-0.66%) |
Aug 14, 2017 | 81.54 | 82.24 | 80.79 | 82.11 | 137,819 | +1.13(+1.40%) |
Aug 11, 2017 | 80.97 | 81.30 | 79.59 | 80.98 | 91,428 | +0.38(+0.47%) |
Aug 10, 2017 | 79.85 | 81.44 | 79.67 | 80.60 | 97,435 | +1.00(+1.26%) |
Aug 09, 2017 | 79.11 | 80.29 | 78.46 | 79.60 | 121,911 | +0.25(+0.32%) |
Aug 08, 2017 | 80.01 | 81.10 | 79.24 | 79.35 | 41,041 | -0.53(-0.66%) |
Aug 07, 2017 | 79.28 | 80.27 | 79.07 | 79.88 | 37,133 | +0.58(+0.73%) |
Aug 04, 2017 | 79.14 | 79.76 | 79.02 | 79.30 | 41,771 | +0.18(+0.23%) |
Aug 03, 2017 | 78.87 | 79.39 | 78.58 | 79.12 | 46,802 | +0.24(+0.30%) |
Aug 02, 2017 | 80.84 | 80.84 | 78.65 | 78.88 | 86,042 | -1.84(-2.28%) |
Aug 01, 2017 | 80.42 | 81.51 | 79.94 | 80.72 | 69,858 | +0.75(+0.94%) |
Jul 31, 2017 | 79.60 | 80.86 | 79.09 | 79.97 | 156,645 | +0.36(+0.45%) |
Jul 28, 2017 | 79.16 | 80.20 | 78.84 | 79.61 | 69,742 | +0.02(+0.03%) |
Jul 27, 2017 | 80.25 | 80.34 | 78.37 | 79.59 | 97,628 | -0.31(-0.39%) |
Jul 26, 2017 | 80.25 | 80.25 | 79.32 | 79.90 | 57,837 | -0.09(-0.11%) |
Jul 25, 2017 | 80.00 | 80.06 | 79.61 | 79.99 | 71,926 | +0.62(+0.78%) |
Jul 24, 2017 | 78.50 | 79.63 | 78.50 | 79.37 | 80,309 | +0.80(+1.02%) |
Jul 21, 2017 | 79.17 | 79.17 | 78.40 | 78.57 | 59,754 | -0.34(-0.43%) |
Jul 20, 2017 | 78.48 | 79.33 | 78.41 | 78.91 | 61,354 | +0.31(+0.39%) |
Jul 19, 2017 | 77.52 | 78.76 | 77.48 | 78.60 | 59,809 | +1.12(+1.45%) |
Jul 18, 2017 | 77.66 | 78.09 | 77.00 | 77.48 | 83,438 | -0.55(-0.70%) |
Jul 17, 2017 | 78.25 | 78.55 | 77.10 | 78.03 | 69,135 | -0.23(-0.29%) |
Jul 14, 2017 | 77.73 | 78.63 | 77.45 | 78.26 | 99,047 | +0.29(+0.37%) |
Jul 13, 2017 | 77.72 | 78.40 | 76.86 | 77.97 | 186,065 | +0.24(+0.31%) |
Jul 12, 2017 | 77.24 | 78.34 | 76.70 | 77.73 | 177,243 | +1.07(+1.40%) |
Jul 11, 2017 | 76.44 | 77.39 | 76.36 | 76.66 | 134,330 | +0.41(+0.54%) |
Jul 10, 2017 | 76.38 | 76.80 | 75.46 | 76.25 | 92,473 | -0.38(-0.50%) |
Jul 07, 2017 | 75.35 | 76.84 | 75.20 | 76.63 | 196,491 | +1.57(+2.09%) |
Jul 06, 2017 | 75.61 | 75.69 | 74.96 | 75.06 | 155,039 | -1.04(-1.37%) |
Jul 05, 2017 | 76.26 | 77.17 | 75.57 | 76.10 | 119,402 | -0.16(-0.21%) |
Jul 03, 2017 | 75.49 | 77.11 | 75.28 | 76.26 | 116,177 | +1.11(+1.48%) |
Jun 30, 2017 | 75.31 | 76.44 | 74.74 | 75.15 | 139,652 | +0.15(+0.20%) |
Jun 29, 2017 | 75.50 | 75.77 | 74.38 | 75.00 | 137,408 | -0.23(-0.31%) |
Jun 28, 2017 | 74.54 | 75.51 | 73.78 | 75.23 | 96,350 | +1.23(+1.66%) |
Jun 27, 2017 | 74.84 | 75.03 | 73.78 | 74.00 | 123,983 | -0.73(-0.98%) |
Jun 26, 2017 | 74.68 | 75.12 | 74.00 | 74.73 | 113,395 | +0.43(+0.58%) |
Jun 23, 2017 | 73.62 | 74.91 | 73.08 | 74.30 | 713,243 | +0.64(+0.87%) |
Jun 22, 2017 | 73.10 | 74.84 | 72.10 | 73.66 | 161,931 | +0.45(+0.61%) |
Jun 21, 2017 | 73.17 | 75.81 | 72.43 | 73.21 | 199,712 | +0.10(+0.14%) |
Jun 20, 2017 | 74.65 | 75.22 | 72.91 | 73.11 | 141,368 | -1.78(-2.38%) |
Jun 19, 2017 | 75.15 | 75.51 | 74.79 | 74.89 | 127,653 | +0.01(+0.01%) |
Jun 16, 2017 | 74.80 | 75.32 | 74.53 | 74.88 | 364,746 | -0.32(-0.43%) |
Jun 15, 2017 | 75.36 | 75.80 | 74.58 | 75.20 | 136,570 | -0.90(-1.18%) |
Jun 14, 2017 | 77.72 | 77.80 | 76.05 | 76.10 | 148,405 | -1.64(-2.11%) |
Jun 13, 2017 | 78.69 | 78.95 | 77.64 | 77.74 | 66,797 | -0.77(-0.98%) |
Jun 12, 2017 | 78.55 | 78.86 | 77.61 | 78.51 | 93,772 | -0.41(-0.52%) |
Jun 09, 2017 | 78.70 | 79.90 | 78.28 | 78.92 | 103,493 | +0.25(+0.32%) |
Jun 08, 2017 | 78.16 | 78.91 | 77.58 | 78.67 | 191,728 | +0.28(+0.36%) |
Jun 07, 2017 | 79.59 | 80.08 | 78.32 | 78.39 | 111,014 | -1.32(-1.66%) |
Jun 06, 2017 | 80.21 | 80.67 | 79.65 | 79.71 | 136,351 | -0.66(-0.82%) |
Jun 05, 2017 | 81.43 | 81.72 | 80.32 | 80.37 | 93,542 | -1.43(-1.75%) |
Jun 02, 2017 | 80.58 | 82.26 | 80.51 | 81.80 | 141,225 | +1.59(+1.98%) |