Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 89.21 | 91.94 | 88.78 | 89.99 | 1,139,835 | +0.78(+0.87%) |
Sep 28, 2017 | 88.28 | 89.46 | 88.25 | 89.22 | 560,381 | +0.74(+0.84%) |
Sep 27, 2017 | 86.73 | 88.87 | 86.40 | 88.47 | 492,992 | +2.00(+2.32%) |
Sep 26, 2017 | 85.35 | 86.73 | 85.23 | 86.47 | 445,422 | +0.76(+0.89%) |
Sep 25, 2017 | 85.79 | 86.41 | 85.37 | 85.71 | 405,663 | -0.21(-0.25%) |
Sep 22, 2017 | 86.06 | 86.79 | 85.67 | 85.92 | 515,668 | -0.03(-0.03%) |
Sep 21, 2017 | 86.08 | 86.17 | 84.97 | 85.95 | 341,217 | +0.15(+0.17%) |
Sep 20, 2017 | 85.70 | 86.18 | 85.32 | 85.80 | 410,810 | +0.28(+0.33%) |
Sep 19, 2017 | 85.64 | 86.13 | 84.67 | 85.52 | 347,542 | -0.29(-0.34%) |
Sep 18, 2017 | 85.64 | 86.59 | 85.21 | 85.81 | 341,894 | +0.63(+0.74%) |
Sep 15, 2017 | 84.90 | 85.54 | 84.39 | 85.18 | 873,940 | -0.13(-0.16%) |
Sep 14, 2017 | 86.22 | 86.22 | 85.10 | 85.31 | 391,012 | -0.67(-0.78%) |
Sep 13, 2017 | 85.08 | 87.04 | 84.96 | 85.98 | 687,467 | +0.60(+0.70%) |
Sep 12, 2017 | 82.79 | 85.42 | 82.38 | 85.38 | 683,542 | +2.60(+3.14%) |
Sep 11, 2017 | 81.66 | 82.81 | 81.55 | 82.79 | 433,844 | +1.34(+1.65%) |
Sep 08, 2017 | 80.65 | 81.88 | 80.31 | 81.45 | 1,039,311 | +0.66(+0.82%) |
Sep 07, 2017 | 81.91 | 81.93 | 80.25 | 80.78 | 748,431 | -1.17(-1.42%) |
Sep 06, 2017 | 83.35 | 83.50 | 81.70 | 81.95 | 947,286 | -1.06(-1.28%) |
Sep 05, 2017 | 83.58 | 84.46 | 82.57 | 83.01 | 439,790 | -0.72(-0.86%) |
Sep 01, 2017 | 82.81 | 83.88 | 82.61 | 83.73 | 382,421 | +1.07(+1.29%) |
Aug 31, 2017 | 82.83 | 83.17 | 82.37 | 82.66 | 319,192 | -0.11(-0.14%) |
Aug 30, 2017 | 81.84 | 83.10 | 81.65 | 82.78 | 656,385 | +1.09(+1.33%) |
Aug 29, 2017 | 81.84 | 82.71 | 81.66 | 81.69 | 650,266 | -0.76(-0.92%) |
Aug 28, 2017 | 84.79 | 84.79 | 82.30 | 82.45 | 1,140,532 | -3.17(-3.70%) |
Aug 25, 2017 | 85.23 | 86.16 | 84.92 | 85.62 | 350,899 | +0.68(+0.80%) |
Aug 24, 2017 | 85.80 | 86.26 | 84.79 | 84.94 | 879,106 | -0.70(-0.81%) |
Aug 23, 2017 | 85.64 | 85.84 | 84.92 | 85.64 | 1,024,336 | +0.13(+0.15%) |
Aug 22, 2017 | 85.12 | 85.61 | 84.82 | 85.51 | 539,853 | +0.41(+0.49%) |
Aug 21, 2017 | 85.22 | 85.78 | 84.84 | 85.09 | 542,208 | -0.43(-0.51%) |
Aug 18, 2017 | 84.07 | 85.98 | 83.55 | 85.52 | 824,099 | +1.14(+1.35%) |
Aug 17, 2017 | 85.22 | 85.83 | 84.38 | 84.39 | 534,831 | -1.18(-1.38%) |
Aug 16, 2017 | 85.60 | 86.58 | 85.29 | 85.56 | 404,242 | +0.30(+0.35%) |
Aug 15, 2017 | 86.27 | 86.27 | 84.32 | 85.27 | 864,803 | -0.89(-1.03%) |
Aug 14, 2017 | 85.42 | 86.32 | 84.46 | 86.15 | 787,397 | +0.82(+0.96%) |
Aug 11, 2017 | 83.64 | 85.63 | 82.89 | 85.34 | 1,183,954 | +1.27(+1.51%) |
Aug 10, 2017 | 84.37 | 86.04 | 83.25 | 84.07 | 2,072,409 | +0.82(+0.98%) |
Aug 09, 2017 | 83.40 | 83.75 | 82.62 | 83.25 | 1,786,898 | -0.14(-0.17%) |
Aug 08, 2017 | 83.88 | 83.94 | 82.76 | 83.39 | 1,033,826 | -0.25(-0.29%) |
Aug 07, 2017 | 81.94 | 83.66 | 81.84 | 83.64 | 777,170 | +1.70(+2.07%) |
Aug 04, 2017 | 81.48 | 82.07 | 80.89 | 81.94 | 835,956 | +0.70(+0.87%) |
Aug 03, 2017 | 80.71 | 81.40 | 80.14 | 81.24 | 791,735 | +0.31(+0.38%) |
Aug 02, 2017 | 80.97 | 81.44 | 80.47 | 80.93 | 544,659 | -0.22(-0.27%) |
Aug 01, 2017 | 82.11 | 82.48 | 81.08 | 81.15 | 503,919 | -0.41(-0.51%) |
Jul 31, 2017 | 81.79 | 81.85 | 80.96 | 81.56 | 506,672 | +0.10(+0.12%) |
Jul 28, 2017 | 83.29 | 83.91 | 80.61 | 81.47 | 779,699 | -2.41(-2.87%) |
Jul 27, 2017 | 82.94 | 83.94 | 82.52 | 83.88 | 428,761 | +1.04(+1.25%) |
Jul 26, 2017 | 83.49 | 83.68 | 82.63 | 82.84 | 420,332 | -0.63(-0.76%) |
Jul 25, 2017 | 82.67 | 83.52 | 82.64 | 83.47 | 479,215 | +1.02(+1.24%) |
Jul 24, 2017 | 83.31 | 83.47 | 82.42 | 82.45 | 363,260 | -0.75(-0.90%) |
Jul 21, 2017 | 83.74 | 83.74 | 82.25 | 83.20 | 717,961 | -0.03(-0.03%) |
Jul 20, 2017 | 83.59 | 83.75 | 83.01 | 83.22 | 570,154 | -0.10(-0.12%) |
Jul 19, 2017 | 82.66 | 83.68 | 82.30 | 83.32 | 1,185,052 | +0.39(+0.47%) |
Jul 18, 2017 | 83.36 | 83.68 | 82.83 | 82.93 | 717,836 | -0.71(-0.85%) |
Jul 17, 2017 | 83.68 | 84.34 | 83.09 | 83.65 | 483,719 | +0.43(+0.52%) |
Jul 14, 2017 | 83.65 | 84.21 | 83.20 | 83.22 | 470,147 | -0.52(-0.62%) |
Jul 13, 2017 | 84.02 | 84.83 | 82.95 | 83.73 | 888,130 | -0.09(-0.10%) |
Jul 12, 2017 | 85.39 | 85.84 | 83.74 | 83.82 | 655,326 | -1.38(-1.62%) |
Jul 11, 2017 | 84.78 | 85.54 | 84.46 | 85.20 | 335,318 | +0.55(+0.64%) |
Jul 10, 2017 | 85.41 | 85.64 | 84.15 | 84.66 | 379,814 | -0.98(-1.14%) |
Jul 07, 2017 | 85.44 | 86.17 | 85.25 | 85.63 | 341,790 | +0.37(+0.43%) |
Jul 06, 2017 | 85.10 | 85.57 | 84.21 | 85.27 | 398,396 | -0.31(-0.36%) |
Jul 05, 2017 | 86.43 | 86.94 | 84.95 | 85.57 | 606,638 | -0.96(-1.11%) |