Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 88.99 | 89.07 | 87.80 | 87.89 | 906,411 | -1.42(-1.59%) |
Sep 28, 2017 | 88.67 | 89.46 | 88.59 | 89.31 | 770,291 | +0.47(+0.53%) |
Sep 27, 2017 | 88.54 | 88.98 | 87.93 | 88.84 | 833,816 | +0.71(+0.80%) |
Sep 26, 2017 | 88.37 | 88.37 | 87.79 | 88.13 | 649,997 | -0.25(-0.28%) |
Sep 25, 2017 | 88.28 | 88.41 | 87.60 | 88.38 | 624,099 | +0.12(+0.13%) |
Sep 22, 2017 | 88.20 | 88.37 | 88.01 | 88.26 | 471,636 | -0.05(-0.06%) |
Sep 21, 2017 | 88.40 | 88.75 | 88.07 | 88.32 | 553,011 | -0.05(-0.06%) |
Sep 20, 2017 | 88.00 | 88.71 | 87.90 | 88.37 | 851,083 | +0.34(+0.39%) |
Sep 19, 2017 | 88.58 | 88.65 | 87.64 | 88.03 | 644,780 | -0.37(-0.41%) |
Sep 18, 2017 | 86.71 | 88.71 | 86.71 | 88.40 | 1,060,912 | +1.86(+2.15%) |
Sep 15, 2017 | 85.77 | 86.79 | 85.76 | 86.54 | 1,010,823 | +0.96(+1.12%) |
Sep 14, 2017 | 84.89 | 85.90 | 84.61 | 85.58 | 656,860 | +0.67(+0.79%) |
Sep 13, 2017 | 85.01 | 85.44 | 84.03 | 84.91 | 660,500 | -0.20(-0.23%) |
Sep 12, 2017 | 84.47 | 85.37 | 84.12 | 85.11 | 586,363 | +0.94(+1.11%) |
Sep 11, 2017 | 83.71 | 84.22 | 83.15 | 84.17 | 640,290 | +0.88(+1.06%) |
Sep 08, 2017 | 82.95 | 83.66 | 82.74 | 83.29 | 353,137 | +0.46(+0.56%) |
Sep 07, 2017 | 83.15 | 83.31 | 82.20 | 82.82 | 987,128 | -0.38(-0.45%) |
Sep 06, 2017 | 84.81 | 85.03 | 82.42 | 83.20 | 1,615,844 | -1.53(-1.80%) |
Sep 05, 2017 | 84.78 | 85.29 | 84.25 | 84.72 | 925,612 | -0.19(-0.22%) |
Sep 01, 2017 | 84.26 | 84.91 | 84.24 | 84.91 | 639,285 | +1.07(+1.28%) |
Aug 31, 2017 | 83.74 | 84.28 | 83.57 | 83.84 | 734,520 | +0.20(+0.24%) |
Aug 30, 2017 | 83.15 | 83.72 | 83.08 | 83.64 | 464,104 | +0.52(+0.62%) |
Aug 29, 2017 | 82.81 | 83.33 | 82.76 | 83.12 | 497,045 | +0.13(+0.16%) |
Aug 28, 2017 | 83.61 | 83.61 | 82.93 | 82.99 | 472,356 | -0.33(-0.40%) |
Aug 25, 2017 | 83.07 | 83.48 | 82.72 | 83.32 | 271,451 | +0.63(+0.76%) |
Aug 24, 2017 | 83.11 | 83.12 | 82.19 | 82.68 | 410,751 | -0.07(-0.09%) |
Aug 23, 2017 | 82.68 | 83.58 | 82.58 | 82.75 | 831,841 | -0.13(-0.16%) |
Aug 22, 2017 | 82.60 | 82.95 | 81.86 | 82.89 | 705,174 | +0.34(+0.41%) |
Aug 21, 2017 | 82.75 | 83.07 | 82.13 | 82.55 | 505,462 | -0.20(-0.25%) |
Aug 18, 2017 | 82.78 | 82.94 | 82.33 | 82.75 | 468,222 | -0.11(-0.13%) |
Aug 17, 2017 | 84.00 | 84.10 | 82.83 | 82.86 | 451,158 | -1.33(-1.57%) |
Aug 16, 2017 | 83.42 | 84.19 | 83.40 | 84.19 | 531,814 | +1.00(+1.21%) |
Aug 15, 2017 | 83.64 | 83.78 | 83.07 | 83.18 | 672,649 | -0.14(-0.17%) |
Aug 14, 2017 | 83.18 | 83.59 | 82.86 | 83.32 | 405,073 | +0.59(+0.71%) |
Aug 11, 2017 | 81.76 | 83.56 | 81.63 | 82.74 | 565,476 | +0.97(+1.19%) |
Aug 10, 2017 | 82.51 | 82.72 | 81.61 | 81.77 | 535,749 | -0.85(-1.03%) |
Aug 09, 2017 | 83.02 | 83.32 | 82.43 | 82.62 | 571,529 | -0.45(-0.55%) |
Aug 08, 2017 | 82.91 | 83.33 | 82.57 | 83.07 | 694,432 | -0.12(-0.15%) |
Aug 07, 2017 | 82.97 | 83.31 | 82.60 | 83.20 | 913,130 | +0.44(+0.53%) |
Aug 04, 2017 | 83.18 | 83.18 | 82.39 | 82.76 | 410,386 | -0.20(-0.24%) |
Aug 03, 2017 | 83.68 | 83.88 | 82.75 | 82.96 | 547,236 | -0.72(-0.86%) |
Aug 02, 2017 | 83.02 | 83.70 | 82.10 | 83.68 | 882,477 | +0.57(+0.68%) |
Aug 01, 2017 | 82.87 | 83.40 | 82.52 | 83.11 | 791,734 | +0.45(+0.55%) |
Jul 31, 2017 | 82.27 | 82.72 | 82.02 | 82.66 | 628,787 | +0.80(+0.98%) |
Jul 28, 2017 | 81.68 | 81.97 | 81.26 | 81.86 | 659,544 | +0.19(+0.23%) |
Jul 27, 2017 | 82.08 | 82.16 | 81.12 | 81.67 | 872,736 | -0.46(-0.56%) |
Jul 26, 2017 | 81.34 | 83.04 | 80.94 | 82.13 | 1,371,893 | +0.95(+1.17%) |
Jul 25, 2017 | 85.27 | 86.01 | 80.42 | 81.18 | 1,870,486 | -2.39(-2.86%) |
Jul 24, 2017 | 83.40 | 84.04 | 83.40 | 83.57 | 1,042,292 | +0.06(+0.07%) |
Jul 21, 2017 | 83.72 | 83.82 | 83.31 | 83.51 | 741,776 | -0.15(-0.18%) |
Jul 20, 2017 | 83.68 | 84.01 | 83.35 | 83.66 | 745,178 | -0.01(-0.01%) |
Jul 19, 2017 | 83.50 | 83.72 | 83.21 | 83.67 | 1,426,721 | +0.60(+0.72%) |
Jul 18, 2017 | 83.39 | 83.76 | 82.78 | 83.07 | 708,049 | -0.52(-0.62%) |
Jul 17, 2017 | 83.63 | 83.83 | 83.37 | 83.59 | 667,527 | -0.04(-0.04%) |
Jul 14, 2017 | 82.99 | 83.88 | 82.69 | 83.63 | 763,224 | +0.84(+1.01%) |
Jul 13, 2017 | 83.12 | 83.43 | 82.36 | 82.79 | 808,050 | -0.12(-0.15%) |
Jul 12, 2017 | 82.05 | 83.31 | 81.76 | 82.91 | 777,206 | +1.31(+1.60%) |
Jul 11, 2017 | 81.47 | 82.12 | 81.23 | 81.61 | 728,791 | +0.28(+0.35%) |
Jul 10, 2017 | 80.58 | 81.55 | 80.58 | 81.32 | 672,714 | +0.58(+0.72%) |
Jul 07, 2017 | 79.80 | 81.09 | 79.64 | 80.74 | 770,219 | +1.42(+1.79%) |
Jul 06, 2017 | 78.83 | 79.52 | 78.68 | 79.32 | 1,058,405 | +0.32(+0.41%) |
Jul 05, 2017 | 79.18 | 79.42 | 78.84 | 79.00 | 614,073 | -0.04(-0.06%) |