Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 82.82 | 83.16 | 82.36 | 82.66 | 319,226 | -0.11(-0.14%) |
Aug 30, 2017 | 81.83 | 83.09 | 81.64 | 82.77 | 656,455 | +1.09(+1.33%) |
Aug 29, 2017 | 81.83 | 82.70 | 81.65 | 81.68 | 650,335 | -0.76(-0.92%) |
Aug 28, 2017 | 84.78 | 84.78 | 82.29 | 82.44 | 1,140,654 | -3.17(-3.70%) |
Aug 25, 2017 | 85.22 | 86.16 | 84.91 | 85.61 | 350,937 | +0.68(+0.80%) |
Aug 24, 2017 | 85.79 | 86.25 | 84.78 | 84.93 | 879,200 | -0.70(-0.81%) |
Aug 23, 2017 | 85.63 | 85.83 | 84.92 | 85.63 | 1,024,445 | +0.13(+0.15%) |
Aug 22, 2017 | 85.11 | 85.60 | 84.81 | 85.50 | 539,911 | +0.41(+0.49%) |
Aug 21, 2017 | 85.21 | 85.77 | 84.83 | 85.08 | 542,266 | -0.43(-0.51%) |
Aug 18, 2017 | 84.06 | 85.97 | 83.54 | 85.52 | 824,187 | +1.14(+1.35%) |
Aug 17, 2017 | 85.21 | 85.82 | 84.37 | 84.38 | 534,888 | -1.18(-1.38%) |
Aug 16, 2017 | 85.59 | 86.57 | 85.28 | 85.55 | 404,285 | +0.30(+0.35%) |
Aug 15, 2017 | 86.26 | 86.26 | 84.31 | 85.26 | 864,895 | -0.89(-1.03%) |
Aug 14, 2017 | 85.41 | 86.31 | 84.45 | 86.14 | 787,481 | +0.82(+0.96%) |
Aug 11, 2017 | 83.63 | 85.62 | 82.88 | 85.33 | 1,184,081 | +1.27(+1.51%) |
Aug 10, 2017 | 84.36 | 86.03 | 83.24 | 84.06 | 2,072,630 | +0.82(+0.98%) |
Aug 09, 2017 | 83.39 | 83.74 | 82.61 | 83.24 | 1,787,089 | -0.14(-0.17%) |
Aug 08, 2017 | 83.87 | 83.93 | 82.75 | 83.38 | 1,033,936 | -0.25(-0.29%) |
Aug 07, 2017 | 81.93 | 83.65 | 81.84 | 83.63 | 777,253 | +1.70(+2.07%) |
Aug 04, 2017 | 81.48 | 82.06 | 80.89 | 81.93 | 836,045 | +0.70(+0.87%) |
Aug 03, 2017 | 80.70 | 81.39 | 80.13 | 81.23 | 791,820 | +0.31(+0.38%) |
Aug 02, 2017 | 80.97 | 81.43 | 80.46 | 80.92 | 544,717 | -0.22(-0.27%) |
Aug 01, 2017 | 82.10 | 82.47 | 81.07 | 81.14 | 503,972 | -0.41(-0.51%) |
Jul 31, 2017 | 81.78 | 81.84 | 80.95 | 81.55 | 506,726 | +0.10(+0.12%) |
Jul 28, 2017 | 83.28 | 83.90 | 80.60 | 81.46 | 779,783 | -2.41(-2.87%) |
Jul 27, 2017 | 82.93 | 83.93 | 82.51 | 83.87 | 428,807 | +1.04(+1.25%) |
Jul 26, 2017 | 83.48 | 83.67 | 82.62 | 82.83 | 420,377 | -0.63(-0.76%) |
Jul 25, 2017 | 82.66 | 83.51 | 82.64 | 83.46 | 479,266 | +1.02(+1.24%) |
Jul 24, 2017 | 83.30 | 83.46 | 82.42 | 82.44 | 363,299 | -0.75(-0.90%) |
Jul 21, 2017 | 83.73 | 83.73 | 82.24 | 83.19 | 718,038 | -0.03(-0.03%) |
Jul 20, 2017 | 83.58 | 83.74 | 83.00 | 83.22 | 570,214 | -0.10(-0.12%) |
Jul 19, 2017 | 82.65 | 83.67 | 82.29 | 83.31 | 1,185,178 | +0.39(+0.47%) |
Jul 18, 2017 | 83.35 | 83.67 | 82.82 | 82.93 | 717,913 | -0.71(-0.85%) |
Jul 17, 2017 | 83.67 | 84.33 | 83.08 | 83.64 | 483,771 | +0.43(+0.52%) |
Jul 14, 2017 | 83.64 | 84.20 | 83.19 | 83.21 | 470,197 | -0.52(-0.62%) |
Jul 13, 2017 | 84.01 | 84.82 | 82.94 | 83.73 | 888,225 | -0.09(-0.10%) |
Jul 12, 2017 | 85.38 | 85.83 | 83.73 | 83.81 | 655,395 | -1.38(-1.62%) |
Jul 11, 2017 | 84.77 | 85.53 | 84.45 | 85.19 | 335,354 | +0.55(+0.64%) |
Jul 10, 2017 | 85.41 | 85.63 | 84.14 | 84.65 | 379,855 | -0.98(-1.14%) |
Jul 07, 2017 | 85.43 | 86.16 | 85.24 | 85.63 | 341,827 | +0.37(+0.43%) |
Jul 06, 2017 | 85.09 | 85.56 | 84.20 | 85.26 | 398,439 | -0.31(-0.36%) |
Jul 05, 2017 | 86.42 | 86.93 | 84.94 | 85.56 | 606,702 | -0.96(-1.11%) |
Jul 03, 2017 | 87.03 | 87.38 | 86.40 | 86.52 | 343,991 | -0.08(-0.09%) |
Jun 30, 2017 | 86.13 | 87.38 | 85.59 | 86.60 | 832,303 | +0.74(+0.86%) |
Jun 29, 2017 | 86.50 | 86.87 | 85.25 | 85.86 | 545,683 | -0.62(-0.71%) |
Jun 28, 2017 | 87.47 | 87.56 | 86.40 | 86.48 | 622,627 | -0.71(-0.82%) |
Jun 27, 2017 | 88.81 | 89.18 | 87.09 | 87.19 | 442,902 | -1.53(-1.72%) |
Jun 26, 2017 | 89.01 | 89.63 | 88.40 | 88.72 | 357,008 | -0.20(-0.23%) |
Jun 23, 2017 | 87.97 | 88.92 | 1,169,957 | -1.52(-1.68%) | ||
Jun 22, 2017 | 92.57 | 92.85 | 90.38 | 90.44 | 880,952 | -2.08(-2.25%) |
Jun 21, 2017 | 92.64 | 93.24 | 92.32 | 92.53 | 478,356 | -0.05(-0.06%) |
Jun 20, 2017 | 93.15 | 93.15 | 91.62 | 92.58 | 436,826 | -0.58(-0.62%) |
Jun 19, 2017 | 93.76 | 94.07 | 91.89 | 93.16 | 679,471 | -0.34(-0.37%) |
Jun 16, 2017 | 93.02 | 93.84 | 92.52 | 93.50 | 952,822 | +0.06(+0.07%) |
Jun 15, 2017 | 93.35 | 93.87 | 91.70 | 93.44 | 380,091 | -0.44(-0.47%) |
Jun 14, 2017 | 93.78 | 94.62 | 91.19 | 93.88 | 577,166 | +0.09(+0.09%) |
Jun 13, 2017 | 92.52 | 93.89 | 91.93 | 93.79 | 490,347 | +0.90(+0.97%) |
Jun 12, 2017 | 94.29 | 94.71 | 92.21 | 92.90 | 793,663 | -1.20(-1.27%) |
Jun 09, 2017 | 94.61 | 94.87 | 93.85 | 94.09 | 519,044 | -0.78(-0.82%) |
Jun 08, 2017 | 95.07 | 95.22 | 94.13 | 94.87 | 465,261 | -0.35(-0.37%) |
Jun 07, 2017 | 96.12 | 96.12 | 94.91 | 95.23 | 591,732 | -1.00(-1.04%) |
Jun 06, 2017 | 95.04 | 96.90 | 94.50 | 96.23 | 793,413 | +1.27(+1.33%) |
Jun 05, 2017 | 95.31 | 95.58 | 93.75 | 94.96 | 699,123 | -0.40(-0.41%) |
Jun 02, 2017 | 95.40 | 96.48 | 93.46 | 95.36 | 1,385,986 | +1.41(+1.50%) |