Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 88.44 | 88.70 | 88.35 | 88.48 | 45,726 | +0.16(+0.18%) |
Oct 30, 2017 | 88.80 | 88.09 | 88.32 | 92,763 | -0.40(-0.45%) | |
Oct 27, 2017 | 88.81 | 88.83 | 88.29 | 88.72 | 97,694 | -0.35(-0.39%) |
Oct 26, 2017 | 88.70 | 89.31 | 88.49 | 89.07 | 116,079 | +1.08(+1.22%) |
Oct 25, 2017 | 88.46 | 88.59 | 87.57 | 87.99 | 73,665 | -0.52(-0.58%) |
Oct 24, 2017 | 88.14 | 88.67 | 88.14 | 88.51 | 56,965 | +0.69(+0.78%) |
Oct 23, 2017 | 88.24 | 88.28 | 87.82 | 87.82 | 72,353 | -0.20(-0.22%) |
Oct 20, 2017 | 87.76 | 88.05 | 87.76 | 88.02 | 85,367 | +0.56(+0.64%) |
Oct 19, 2017 | 86.90 | 87.46 | 86.59 | 87.46 | 172,776 | +0.32(+0.37%) |
Oct 18, 2017 | 87.08 | 87.29 | 87.00 | 87.14 | 204,803 | -0.19(-0.21%) |
Oct 17, 2017 | 87.50 | 87.63 | 87.13 | 87.32 | 79,897 | -0.28(-0.32%) |
Oct 16, 2017 | 88.22 | 88.30 | 87.43 | 87.60 | 109,163 | -0.20(-0.22%) |
Oct 13, 2017 | 87.89 | 87.96 | 87.76 | 87.80 | 86,130 | +0.53(+0.60%) |
Oct 12, 2017 | 86.92 | 87.38 | 86.92 | 87.27 | 97,537 | +0.25(+0.29%) |
Oct 11, 2017 | 86.95 | 87.02 | 86.59 | 87.02 | 64,888 | +0.17(+0.19%) |
Oct 10, 2017 | 86.96 | 87.24 | 86.76 | 86.85 | 56,217 | -0.06(-0.07%) |
Oct 09, 2017 | 87.08 | 87.08 | 86.70 | 86.92 | 86,078 | -0.12(-0.13%) |
Oct 06, 2017 | 86.83 | 87.04 | 86.43 | 87.03 | 200,228 | -0.19(-0.21%) |
Oct 05, 2017 | 86.91 | 87.24 | 86.86 | 87.22 | 298,105 | +0.44(+0.50%) |
Oct 04, 2017 | 87.00 | 87.12 | 86.73 | 86.78 | 474,857 | -0.04(-0.05%) |
Oct 03, 2017 | 86.75 | 86.87 | 86.30 | 86.83 | 519,892 | +0.28(+0.33%) |
Oct 02, 2017 | 85.54 | 86.54 | 85.39 | 86.54 | 3,064,438 | +1.26(+1.48%) |
Sep 29, 2017 | 85.42 | 85.50 | 85.00 | 85.28 | 81,852 | -0.04(-0.05%) |
Sep 28, 2017 | 85.18 | 85.33 | 84.58 | 85.32 | 70,222 | +0.52(+0.61%) |
Sep 27, 2017 | 85.06 | 85.10 | 84.19 | 84.81 | 49,016 | -0.10(-0.12%) |
Sep 26, 2017 | 85.26 | 85.39 | 84.87 | 84.90 | 55,467 | -0.33(-0.39%) |
Sep 25, 2017 | 85.12 | 85.26 | 84.70 | 85.24 | 64,308 | +0.10(+0.11%) |
Sep 22, 2017 | 85.11 | 85.24 | 84.94 | 85.14 | 41,376 | -0.12(-0.14%) |
Sep 21, 2017 | 85.41 | 85.55 | 85.25 | 85.26 | 71,804 | -0.26(-0.30%) |
Sep 20, 2017 | 85.52 | 85.66 | 85.05 | 85.51 | 49,203 | +0.17(+0.20%) |
Sep 19, 2017 | 84.94 | 85.34 | 84.71 | 85.34 | 103,752 | +0.53(+0.63%) |
Sep 18, 2017 | 84.32 | 84.84 | 84.32 | 84.81 | 182,097 | +0.57(+0.67%) |
Sep 15, 2017 | 83.99 | 84.30 | 83.86 | 84.25 | 74,781 | +0.16(+0.19%) |
Sep 14, 2017 | 83.57 | 84.18 | 83.50 | 84.09 | 56,221 | +0.39(+0.47%) |
Sep 13, 2017 | 83.91 | 83.91 | 83.40 | 83.70 | 58,579 | +0.04(+0.04%) |
Sep 12, 2017 | 83.23 | 83.87 | 83.23 | 83.66 | 113,517 | +0.71(+0.85%) |
Sep 11, 2017 | 82.01 | 83.19 | 82.01 | 82.95 | 167,962 | +1.18(+1.44%) |
Sep 08, 2017 | 81.97 | 81.97 | 81.51 | 81.77 | 528,897 | -0.14(-0.17%) |
Sep 07, 2017 | 81.79 | 81.96 | 81.51 | 81.91 | 68,640 | +0.12(+0.15%) |
Sep 06, 2017 | 81.53 | 81.91 | 81.20 | 81.79 | 101,523 | +0.27(+0.33%) |
Sep 05, 2017 | 82.69 | 82.86 | 81.51 | 81.52 | 238,717 | -1.07(-1.30%) |
Sep 01, 2017 | 81.54 | 82.62 | 81.54 | 82.60 | 1,260,038 | +0.53(+0.65%) |
Aug 31, 2017 | 81.59 | 82.21 | 81.59 | 82.07 | 420,363 | +0.82(+1.00%) |
Aug 30, 2017 | 80.88 | 81.37 | 80.75 | 81.25 | 42,732 | +0.26(+0.32%) |
Aug 29, 2017 | 80.98 | 81.06 | 80.56 | 80.99 | 48,190 | -0.36(-0.45%) |
Aug 28, 2017 | 81.32 | 81.41 | 80.93 | 81.36 | 67,282 | +0.22(+0.27%) |
Aug 25, 2017 | 81.26 | 81.28 | 81.05 | 81.14 | 305,673 | +0.27(+0.33%) |
Aug 24, 2017 | 80.98 | 81.18 | 80.76 | 80.87 | 353,294 | -0.10(-0.12%) |
Aug 23, 2017 | 80.66 | 81.21 | 80.66 | 80.97 | 33,232 | +0.03(+0.03%) |
Aug 22, 2017 | 80.30 | 81.00 | 80.00 | 80.94 | 706,545 | +0.92(+1.15%) |
Aug 21, 2017 | 79.81 | 80.10 | 79.68 | 80.02 | 114,755 | +0.32(+0.40%) |
Aug 18, 2017 | 79.54 | 79.96 | 79.34 | 79.70 | 68,006 | +0.12(+0.16%) |
Aug 17, 2017 | 80.67 | 80.82 | 79.58 | 79.58 | 66,076 | -1.40(-1.73%) |
Aug 16, 2017 | 80.27 | 80.98 | 80.27 | 80.98 | 43,974 | +0.77(+0.96%) |
Aug 15, 2017 | 80.03 | 80.32 | 79.96 | 80.20 | 116,705 | +0.11(+0.13%) |
Aug 14, 2017 | 79.80 | 80.23 | 79.80 | 80.10 | 38,394 | +0.64(+0.80%) |
Aug 11, 2017 | 79.27 | 79.73 | 79.27 | 79.46 | 88,280 | -0.15(-0.19%) |
Aug 10, 2017 | 80.29 | 80.42 | 79.61 | 79.61 | 107,478 | -0.96(-1.19%) |
Aug 09, 2017 | 80.52 | 80.75 | 80.30 | 80.57 | 48,257 | -0.04(-0.05%) |
Aug 08, 2017 | 81.13 | 81.33 | 80.44 | 80.61 | 65,734 | -0.74(-0.90%) |
Aug 07, 2017 | 81.29 | 81.60 | 81.29 | 81.35 | 49,822 | +0.06(+0.08%) |
Aug 04, 2017 | 81.13 | 81.32 | 81.06 | 81.29 | 131,099 | +0.43(+0.54%) |
Aug 03, 2017 | 81.51 | 81.51 | 80.77 | 80.85 | 752,312 | -0.48(-0.59%) |
Aug 02, 2017 | 81.11 | 81.47 | 80.76 | 81.33 | 143,064 | -0.02(-0.02%) |