Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.42 | 85.50 | 85.00 | 85.28 | 81,852 | -0.04(-0.05%) |
Sep 28, 2017 | 85.18 | 85.33 | 84.58 | 85.32 | 70,222 | +0.52(+0.61%) |
Sep 27, 2017 | 85.06 | 85.10 | 84.19 | 84.81 | 49,016 | -0.10(-0.12%) |
Sep 26, 2017 | 85.26 | 85.39 | 84.87 | 84.90 | 55,467 | -0.33(-0.39%) |
Sep 25, 2017 | 85.12 | 85.26 | 84.70 | 85.24 | 64,308 | +0.10(+0.11%) |
Sep 22, 2017 | 85.11 | 85.24 | 84.94 | 85.14 | 41,376 | -0.12(-0.14%) |
Sep 21, 2017 | 85.41 | 85.55 | 85.25 | 85.26 | 71,804 | -0.26(-0.30%) |
Sep 20, 2017 | 85.52 | 85.66 | 85.05 | 85.51 | 49,203 | +0.17(+0.20%) |
Sep 19, 2017 | 84.94 | 85.34 | 84.71 | 85.34 | 103,752 | +0.53(+0.63%) |
Sep 18, 2017 | 84.32 | 84.84 | 84.32 | 84.81 | 182,097 | +0.57(+0.67%) |
Sep 15, 2017 | 83.99 | 84.30 | 83.86 | 84.25 | 74,781 | +0.16(+0.19%) |
Sep 14, 2017 | 83.57 | 84.18 | 83.50 | 84.09 | 56,221 | +0.39(+0.47%) |
Sep 13, 2017 | 83.91 | 83.91 | 83.40 | 83.70 | 58,579 | +0.04(+0.04%) |
Sep 12, 2017 | 83.23 | 83.87 | 83.23 | 83.66 | 113,517 | +0.71(+0.85%) |
Sep 11, 2017 | 82.01 | 83.19 | 82.01 | 82.95 | 167,962 | +1.18(+1.44%) |
Sep 08, 2017 | 81.97 | 81.97 | 81.51 | 81.77 | 528,897 | -0.14(-0.17%) |
Sep 07, 2017 | 81.79 | 81.96 | 81.51 | 81.91 | 68,640 | +0.12(+0.15%) |
Sep 06, 2017 | 81.53 | 81.91 | 81.20 | 81.79 | 101,523 | +0.27(+0.33%) |
Sep 05, 2017 | 82.69 | 82.86 | 81.51 | 81.52 | 238,717 | -1.07(-1.30%) |
Sep 01, 2017 | 81.54 | 82.62 | 81.54 | 82.60 | 1,260,038 | +0.53(+0.65%) |
Aug 31, 2017 | 81.59 | 82.21 | 81.59 | 82.07 | 420,363 | +0.82(+1.00%) |
Aug 30, 2017 | 80.88 | 81.37 | 80.75 | 81.25 | 42,732 | +0.26(+0.32%) |
Aug 29, 2017 | 80.98 | 81.06 | 80.56 | 80.99 | 48,190 | -0.36(-0.45%) |
Aug 28, 2017 | 81.32 | 81.41 | 80.93 | 81.36 | 67,282 | +0.22(+0.27%) |
Aug 25, 2017 | 81.26 | 81.28 | 81.05 | 81.14 | 305,673 | +0.27(+0.33%) |
Aug 24, 2017 | 80.98 | 81.18 | 80.76 | 80.87 | 353,294 | -0.10(-0.12%) |
Aug 23, 2017 | 80.66 | 81.21 | 80.66 | 80.97 | 33,232 | +0.03(+0.03%) |
Aug 22, 2017 | 80.30 | 81.00 | 80.00 | 80.94 | 706,545 | +0.92(+1.15%) |
Aug 21, 2017 | 79.81 | 80.10 | 79.68 | 80.02 | 114,755 | +0.32(+0.40%) |
Aug 18, 2017 | 79.54 | 79.96 | 79.34 | 79.70 | 68,006 | +0.12(+0.16%) |
Aug 17, 2017 | 80.67 | 80.82 | 79.58 | 79.58 | 66,076 | -1.40(-1.73%) |
Aug 16, 2017 | 80.27 | 80.98 | 80.27 | 80.98 | 43,974 | +0.77(+0.96%) |
Aug 15, 2017 | 80.03 | 80.32 | 79.96 | 80.20 | 116,705 | +0.11(+0.13%) |
Aug 14, 2017 | 79.80 | 80.23 | 79.80 | 80.10 | 38,394 | +0.64(+0.80%) |
Aug 11, 2017 | 79.27 | 79.73 | 79.27 | 79.46 | 88,280 | -0.15(-0.19%) |
Aug 10, 2017 | 80.29 | 80.42 | 79.61 | 79.61 | 107,478 | -0.96(-1.19%) |
Aug 09, 2017 | 80.52 | 80.75 | 80.30 | 80.57 | 48,257 | -0.04(-0.05%) |
Aug 08, 2017 | 81.13 | 81.33 | 80.44 | 80.61 | 65,734 | -0.74(-0.90%) |
Aug 07, 2017 | 81.29 | 81.60 | 81.29 | 81.35 | 49,822 | +0.06(+0.08%) |
Aug 04, 2017 | 81.13 | 81.32 | 81.06 | 81.29 | 131,099 | +0.43(+0.54%) |
Aug 03, 2017 | 81.51 | 81.51 | 80.77 | 80.85 | 752,312 | -0.48(-0.59%) |
Aug 02, 2017 | 81.11 | 81.47 | 80.76 | 81.33 | 143,064 | -0.02(-0.02%) |
Aug 01, 2017 | 81.64 | 81.66 | 80.86 | 81.35 | 1,217,748 | +0.24(+0.29%) |
Jul 31, 2017 | 81.94 | 82.14 | 81.11 | 81.11 | 55,059 | -0.58(-0.71%) |
Jul 28, 2017 | 81.84 | 82.19 | 81.32 | 81.68 | 63,595 | -0.13(-0.16%) |
Jul 27, 2017 | 82.46 | 82.59 | 81.40 | 81.82 | 48,545 | -0.37(-0.45%) |
Jul 26, 2017 | 82.79 | 82.79 | 82.10 | 82.19 | 63,586 | -0.60(-0.73%) |
Jul 25, 2017 | 82.33 | 82.96 | 82.33 | 82.79 | 55,062 | +1.08(+1.32%) |
Jul 24, 2017 | 81.64 | 81.82 | 81.37 | 81.71 | 32,524 | -0.06(-0.08%) |
Jul 21, 2017 | 81.87 | 81.87 | 81.55 | 81.77 | 71,292 | -0.12(-0.15%) |
Jul 20, 2017 | 82.21 | 82.32 | 81.76 | 81.90 | 42,260 | -0.63(-0.76%) |
Jul 19, 2017 | 81.67 | 82.53 | 81.67 | 82.53 | 104,803 | +0.99(+1.22%) |
Jul 18, 2017 | 81.68 | 81.68 | 81.20 | 81.53 | 47,108 | -0.27(-0.32%) |
Jul 17, 2017 | 81.74 | 82.07 | 81.61 | 81.80 | 94,654 | +0.15(+0.18%) |
Jul 14, 2017 | 81.31 | 81.83 | 81.29 | 81.65 | 95,186 | +0.49(+0.60%) |
Jul 13, 2017 | 81.04 | 81.39 | 80.88 | 81.16 | 102,587 | -0.02(-0.02%) |
Jul 12, 2017 | 80.57 | 81.29 | 80.57 | 81.18 | 112,658 | +0.84(+1.05%) |
Jul 11, 2017 | 80.20 | 80.45 | 79.78 | 80.34 | 470,004 | +0.12(+0.15%) |
Jul 10, 2017 | 79.55 | 80.56 | 79.38 | 80.21 | 101,540 | +0.53(+0.67%) |
Jul 07, 2017 | 79.41 | 79.75 | 78.95 | 79.68 | 429,833 | +0.42(+0.53%) |
Jul 06, 2017 | 79.35 | 79.80 | 79.09 | 79.27 | 448,798 | -0.24(-0.30%) |
Jul 05, 2017 | 79.94 | 80.03 | 79.26 | 79.50 | 1,012,630 | -0.43(-0.54%) |