Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 82.63 | 83.42 | 82.55 | 83.31 | 2,393,487 | +0.72(+0.87%) |
Sep 28, 2017 | 82.82 | 83.06 | 82.19 | 82.59 | 2,851,835 | -0.27(-0.33%) |
Sep 27, 2017 | 82.37 | 82.86 | 2,626,510 | +0.00(+0.00%) | ||
Sep 26, 2017 | 83.25 | 83.43 | 82.56 | 82.86 | 2,463,169 | -0.52(-0.63%) |
Sep 25, 2017 | 84.21 | 84.42 | 82.90 | 83.38 | 2,271,838 | -0.76(-0.90%) |
Sep 22, 2017 | 83.84 | 84.25 | 83.49 | 84.14 | 1,966,182 | +0.35(+0.42%) |
Sep 21, 2017 | 83.95 | 84.28 | 83.74 | 83.79 | 1,952,189 | -0.04(-0.05%) |
Sep 20, 2017 | 84.38 | 84.48 | 83.50 | 83.83 | 3,643,300 | -0.40(-0.47%) |
Sep 19, 2017 | 85.47 | 85.92 | 84.17 | 84.23 | 3,242,521 | -1.20(-1.41%) |
Sep 18, 2017 | 85.70 | 85.89 | 85.34 | 85.43 | 1,723,589 | -0.10(-0.11%) |
Sep 15, 2017 | 85.79 | 84.97 | 85.53 | 3,694,751 | -0.23(-0.27%) | |
Sep 14, 2017 | 84.45 | 85.77 | 84.33 | 85.76 | 3,373,089 | +1.17(+1.39%) |
Sep 13, 2017 | 84.63 | 84.91 | 84.31 | 84.58 | 2,543,383 | -0.03(-0.03%) |
Sep 12, 2017 | 84.42 | 84.67 | 84.15 | 84.61 | 2,225,852 | +0.19(+0.23%) |
Sep 11, 2017 | 84.12 | 84.60 | 84.10 | 84.42 | 2,713,146 | +0.30(+0.36%) |
Sep 08, 2017 | 82.61 | 84.74 | 82.48 | 84.12 | 5,646,633 | +1.61(+1.95%) |
Sep 07, 2017 | 81.71 | 82.66 | 81.43 | 82.51 | 3,366,414 | +1.05(+1.29%) |
Sep 06, 2017 | 80.68 | 81.62 | 80.50 | 81.46 | 3,499,858 | +0.93(+1.16%) |
Sep 05, 2017 | 80.66 | 80.89 | 80.29 | 80.53 | 2,162,731 | -0.16(-0.20%) |
Sep 01, 2017 | 80.83 | 81.00 | 80.21 | 80.70 | 1,658,503 | -0.18(-0.23%) |
Aug 31, 2017 | 79.92 | 81.05 | 79.77 | 80.88 | 2,885,360 | +1.24(+1.56%) |
Aug 30, 2017 | 79.34 | 79.77 | 79.23 | 79.64 | 2,001,263 | +0.15(+0.18%) |
Aug 29, 2017 | 79.31 | 79.70 | 79.23 | 79.49 | 2,052,415 | -0.37(-0.46%) |
Aug 28, 2017 | 79.91 | 80.08 | 79.64 | 79.86 | 1,764,303 | +0.20(+0.26%) |
Aug 25, 2017 | 79.61 | 79.85 | 79.43 | 79.66 | 2,416,486 | +0.34(+0.43%) |
Aug 24, 2017 | 79.29 | 79.38 | 78.75 | 79.32 | 2,107,829 | -0.01(-0.01%) |
Aug 23, 2017 | 79.74 | 79.86 | 79.05 | 79.33 | 2,031,051 | -0.68(-0.85%) |
Aug 22, 2017 | 78.68 | 80.06 | 78.68 | 80.01 | 2,351,411 | +1.40(+1.78%) |
Aug 21, 2017 | 78.43 | 79.03 | 78.34 | 78.61 | 2,436,006 | +0.20(+0.26%) |
Aug 18, 2017 | 78.28 | 78.84 | 78.00 | 78.41 | 2,951,135 | -0.04(-0.05%) |
Aug 17, 2017 | 79.06 | 79.30 | 78.45 | 78.45 | 2,362,690 | -0.63(-0.80%) |
Aug 16, 2017 | 78.43 | 79.36 | 78.36 | 79.08 | 3,258,306 | +0.97(+1.24%) |
Aug 15, 2017 | 78.17 | 78.42 | 77.88 | 78.11 | 1,855,242 | -0.04(-0.05%) |
Aug 14, 2017 | 77.61 | 78.26 | 77.41 | 78.15 | 2,425,214 | +0.76(+0.98%) |
Aug 11, 2017 | 76.84 | 77.73 | 76.69 | 77.39 | 2,510,356 | +0.51(+0.67%) |
Aug 10, 2017 | 77.61 | 77.71 | 76.60 | 76.88 | 3,796,973 | -0.91(-1.17%) |
Aug 09, 2017 | 77.85 | 78.22 | 77.58 | 77.79 | 2,750,227 | -0.04(-0.05%) |
Aug 08, 2017 | 78.84 | 78.84 | 77.70 | 77.83 | 3,089,835 | -1.12(-1.42%) |
Aug 07, 2017 | 78.52 | 79.00 | 78.30 | 78.95 | 1,958,026 | +0.41(+0.52%) |
Aug 04, 2017 | 79.05 | 79.05 | 78.45 | 78.54 | 2,501,432 | -0.26(-0.33%) |
Aug 03, 2017 | 78.86 | 79.09 | 78.52 | 78.81 | 2,585,309 | +0.00(+0.00%) |
Aug 02, 2017 | 78.34 | 79.11 | 78.14 | 78.81 | 4,531,182 | +0.45(+0.57%) |
Aug 01, 2017 | 79.06 | 79.15 | 78.32 | 78.36 | 2,603,444 | -0.65(-0.82%) |
Jul 31, 2017 | 79.16 | 79.48 | 78.92 | 79.01 | 2,236,286 | +0.06(+0.07%) |
Jul 28, 2017 | 78.72 | 79.10 | 78.22 | 78.95 | 3,113,060 | +0.26(+0.33%) |
Jul 27, 2017 | 79.91 | 79.92 | 78.39 | 78.69 | 5,133,541 | -0.82(-1.04%) |
Jul 26, 2017 | 79.60 | 79.81 | 79.15 | 79.51 | 2,900,682 | +0.02(+0.02%) |
Jul 25, 2017 | 80.75 | 80.95 | 79.40 | 79.49 | 5,057,461 | -1.01(-1.25%) |
Jul 24, 2017 | 80.44 | 81.49 | 80.44 | 80.50 | 3,186,978 | -0.02(-0.02%) |
Jul 21, 2017 | 80.49 | 80.83 | 80.01 | 80.52 | 3,719,318 | -0.15(-0.18%) |
Jul 20, 2017 | 79.56 | 81.64 | 79.02 | 80.67 | 9,851,192 | -2.51(-3.02%) |
Jul 19, 2017 | 82.92 | 83.28 | 82.69 | 83.18 | 2,996,529 | +0.30(+0.36%) |
Jul 18, 2017 | 82.76 | 83.03 | 82.34 | 82.88 | 2,952,386 | +0.01(+0.01%) |
Jul 17, 2017 | 82.55 | 83.33 | 82.34 | 82.87 | 3,621,333 | +0.46(+0.55%) |
Jul 14, 2017 | 81.75 | 82.69 | 81.36 | 82.41 | 3,156,351 | +0.72(+0.88%) |
Jul 13, 2017 | 80.73 | 81.96 | 80.63 | 81.70 | 4,255,561 | +0.75(+0.92%) |
Jul 12, 2017 | 81.12 | 81.32 | 80.73 | 80.95 | 3,005,547 | +0.38(+0.47%) |
Jul 11, 2017 | 80.13 | 80.82 | 79.90 | 80.57 | 2,674,384 | +0.52(+0.65%) |
Jul 10, 2017 | 80.58 | 80.71 | 79.98 | 80.05 | 3,067,958 | -0.49(-0.61%) |
Jul 07, 2017 | 80.67 | 80.72 | 80.42 | 80.54 | 2,967,622 | +0.14(+0.17%) |
Jul 06, 2017 | 81.15 | 81.17 | 80.16 | 80.41 | 2,965,574 | -1.12(-1.38%) |
Jul 05, 2017 | 81.70 | 81.80 | 81.32 | 81.53 | 2,642,022 | -0.16(-0.20%) |