Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 85.83 | 87.28 | 85.36 | 86.91 | 9,540,812 | +1.12(+1.31%) |
Oct 30, 2017 | 84.87 | 86.32 | 84.62 | 85.78 | 10,024,836 | +0.64(+0.75%) |
Oct 27, 2017 | 87.09 | 87.29 | 84.42 | 85.15 | 19,380,870 | -3.67(-4.14%) |
Oct 26, 2017 | 89.08 | 89.24 | 88.60 | 88.82 | 5,456,920 | +0.00(+0.00%) |
Oct 25, 2017 | 89.24 | 89.57 | 88.60 | 88.82 | 6,070,719 | -0.59(-0.66%) |
Oct 24, 2017 | 89.60 | 89.93 | 89.29 | 89.41 | 5,963,857 | +0.22(+0.25%) |
Oct 23, 2017 | 89.03 | 89.47 | 88.83 | 89.19 | 5,163,717 | +0.22(+0.24%) |
Oct 20, 2017 | 88.95 | 89.08 | 88.54 | 88.97 | 6,566,379 | +0.33(+0.37%) |
Oct 19, 2017 | 88.54 | 89.05 | 88.45 | 88.64 | 6,102,837 | +0.04(+0.04%) |
Oct 18, 2017 | 89.54 | 90.01 | 88.48 | 88.60 | 7,340,895 | -1.55(-1.72%) |
Oct 17, 2017 | 90.16 | 90.55 | 89.86 | 90.16 | 6,459,749 | +0.07(+0.07%) |
Oct 16, 2017 | 89.87 | 90.66 | 89.56 | 90.09 | 7,334,854 | +0.73(+0.81%) |
Oct 13, 2017 | 89.83 | 89.99 | 89.32 | 89.36 | 6,187,423 | +0.02(+0.02%) |
Oct 12, 2017 | 88.86 | 89.73 | 88.72 | 89.35 | 5,239,999 | -0.14(-0.16%) |
Oct 11, 2017 | 89.40 | 89.63 | 88.93 | 89.49 | 5,235,407 | +0.40(+0.45%) |
Oct 10, 2017 | 88.79 | 89.85 | 88.71 | 89.09 | 7,578,179 | +0.82(+0.93%) |
Oct 09, 2017 | 88.00 | 88.55 | 87.75 | 88.27 | 3,936,338 | +0.51(+0.58%) |
Oct 06, 2017 | 88.45 | 88.60 | 87.59 | 87.76 | 4,711,600 | -1.16(-1.31%) |
Oct 05, 2017 | 88.08 | 89.01 | 87.99 | 88.93 | 7,295,314 | +0.75(+0.85%) |
Oct 04, 2017 | 88.36 | 88.39 | 87.84 | 88.18 | 4,591,741 | -0.18(-0.20%) |
Oct 03, 2017 | 87.80 | 88.68 | 87.75 | 88.36 | 5,190,141 | +0.29(+0.33%) |
Oct 02, 2017 | 87.31 | 88.33 | 86.64 | 88.06 | 5,714,780 | -0.05(-0.06%) |
Sep 29, 2017 | 87.87 | 88.13 | 87.54 | 88.12 | 6,500,410 | -0.09(-0.10%) |
Sep 28, 2017 | 87.87 | 88.59 | 87.81 | 88.21 | 6,599,148 | +0.13(+0.14%) |
Sep 27, 2017 | 87.57 | 88.08 | 5,236,338 | -0.05(-0.06%) | ||
Sep 26, 2017 | 88.33 | 88.51 | 87.93 | 88.13 | 6,499,766 | -0.35(-0.40%) |
Sep 25, 2017 | 87.91 | 88.74 | 87.76 | 88.48 | 7,974,637 | +0.52(+0.60%) |
Sep 22, 2017 | 87.30 | 88.36 | 87.19 | 87.96 | 7,076,845 | +0.61(+0.70%) |
Sep 21, 2017 | 87.16 | 87.38 | 86.86 | 87.34 | 5,780,001 | +0.07(+0.09%) |
Sep 20, 2017 | 87.37 | 87.85 | 87.14 | 87.27 | 7,171,663 | +0.02(+0.03%) |
Sep 19, 2017 | 86.43 | 87.31 | 86.38 | 87.25 | 8,251,134 | +0.86(+1.00%) |
Sep 18, 2017 | 85.81 | 86.41 | 85.73 | 86.38 | 6,606,858 | +0.42(+0.49%) |
Sep 15, 2017 | 86.11 | 86.17 | 85.21 | 85.96 | 11,183,489 | +0.14(+0.16%) |
Sep 14, 2017 | 85.69 | 86.49 | 85.63 | 85.83 | 7,759,564 | +0.20(+0.24%) |
Sep 13, 2017 | 84.36 | 85.73 | 84.20 | 85.63 | 7,853,150 | +1.27(+1.50%) |
Sep 12, 2017 | 84.61 | 84.70 | 83.88 | 84.36 | 6,814,176 | -0.02(-0.03%) |
Sep 11, 2017 | 83.86 | 84.42 | 83.63 | 84.38 | 7,965,114 | +1.30(+1.57%) |
Sep 08, 2017 | 83.68 | 83.80 | 82.89 | 83.08 | 5,378,045 | -0.76(-0.91%) |
Sep 07, 2017 | 84.13 | 84.63 | 83.51 | 83.84 | 7,917,857 | +0.01(+0.01%) |
Sep 06, 2017 | 82.49 | 84.16 | 82.34 | 83.83 | 11,436,767 | +1.76(+2.15%) |
Sep 05, 2017 | 82.01 | 82.69 | 81.52 | 82.07 | 7,354,451 | +0.51(+0.63%) |
Sep 01, 2017 | 80.75 | 81.86 | 80.66 | 81.56 | 4,880,856 | +0.85(+1.06%) |
Aug 31, 2017 | 80.99 | 81.16 | 80.62 | 80.71 | 7,345,110 | -0.08(-0.10%) |
Aug 30, 2017 | 80.68 | 80.87 | 80.32 | 80.79 | 4,168,489 | -0.10(-0.12%) |
Aug 29, 2017 | 80.56 | 81.03 | 80.27 | 80.89 | 4,307,874 | +0.08(+0.09%) |
Aug 28, 2017 | 81.40 | 81.43 | 80.44 | 80.81 | 4,909,384 | -0.35(-0.43%) |
Aug 25, 2017 | 80.86 | 81.52 | 80.63 | 81.16 | 5,846,194 | +0.59(+0.74%) |
Aug 24, 2017 | 79.87 | 80.74 | 79.75 | 80.57 | 6,747,017 | +0.62(+0.78%) |
Aug 23, 2017 | 79.65 | 80.29 | 79.57 | 79.95 | 5,581,603 | +0.19(+0.23%) |
Aug 22, 2017 | 79.48 | 80.18 | 79.35 | 79.76 | 7,508,576 | +0.44(+0.55%) |
Aug 21, 2017 | 79.85 | 79.85 | 78.97 | 79.33 | 4,747,673 | -0.53(-0.66%) |
Aug 18, 2017 | 79.37 | 80.50 | 79.12 | 79.85 | 7,290,606 | +0.42(+0.53%) |
Aug 17, 2017 | 79.95 | 80.14 | 79.42 | 79.43 | 7,827,882 | -0.69(-0.86%) |
Aug 16, 2017 | 80.71 | 80.93 | 80.01 | 80.12 | 5,582,720 | -0.49(-0.60%) |
Aug 15, 2017 | 80.74 | 80.85 | 79.83 | 80.61 | 7,152,773 | -0.10(-0.13%) |
Aug 14, 2017 | 81.12 | 81.54 | 80.42 | 80.71 | 5,772,416 | -0.39(-0.48%) |
Aug 11, 2017 | 81.82 | 82.03 | 81.02 | 81.10 | 4,556,421 | -0.65(-0.80%) |
Aug 10, 2017 | 82.58 | 82.74 | 81.69 | 81.75 | 6,667,784 | -0.58(-0.70%) |
Aug 09, 2017 | 82.22 | 82.72 | 81.87 | 82.33 | 5,342,805 | +0.40(+0.49%) |
Aug 08, 2017 | 81.67 | 82.20 | 81.50 | 81.93 | 5,531,980 | +0.42(+0.52%) |
Aug 07, 2017 | 81.53 | 81.89 | 81.36 | 81.51 | 6,414,880 | -0.25(-0.30%) |
Aug 04, 2017 | 81.25 | 81.82 | 81.25 | 81.75 | 6,254,226 | +0.50(+0.62%) |
Aug 03, 2017 | 81.84 | 82.00 | 80.97 | 81.25 | 7,549,597 | -0.76(-0.93%) |
Aug 02, 2017 | 81.96 | 82.56 | 81.68 | 82.01 | 8,366,248 | -0.24(-0.29%) |