Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 87.84 | 88.95 | 87.52 | 87.85 | 551,786 | -0.17(-0.20%) |
Oct 30, 2017 | 87.27 | 88.41 | 86.87 | 88.03 | 406,449 | +0.70(+0.80%) |
Oct 27, 2017 | 87.54 | 87.67 | 86.86 | 87.33 | 386,837 | -0.33(-0.38%) |
Oct 26, 2017 | 87.22 | 88.65 | 87.22 | 87.66 | 384,191 | +0.55(+0.63%) |
Oct 25, 2017 | 87.35 | 87.74 | 86.26 | 87.11 | 653,221 | +0.10(+0.12%) |
Oct 24, 2017 | 87.14 | 87.37 | 86.50 | 87.00 | 336,228 | +0.17(+0.19%) |
Oct 23, 2017 | 87.32 | 87.32 | 86.52 | 86.84 | 531,215 | -0.35(-0.40%) |
Oct 20, 2017 | 88.83 | 88.85 | 86.84 | 87.19 | 847,857 | -1.09(-1.24%) |
Oct 19, 2017 | 88.40 | 88.79 | 87.50 | 88.28 | 723,974 | -0.58(-0.65%) |
Oct 18, 2017 | 84.15 | 89.23 | 83.83 | 88.85 | 1,463,383 | +5.18(+6.20%) |
Oct 17, 2017 | 84.07 | 84.28 | 83.66 | 83.67 | 580,397 | -0.31(-0.37%) |
Oct 16, 2017 | 83.67 | 84.23 | 83.67 | 83.98 | 428,979 | +0.45(+0.53%) |
Oct 13, 2017 | 83.80 | 83.84 | 83.39 | 83.54 | 467,138 | -0.21(-0.25%) |
Oct 12, 2017 | 83.12 | 84.19 | 83.12 | 83.75 | 613,938 | +0.55(+0.66%) |
Oct 11, 2017 | 83.29 | 83.39 | 81.09 | 83.20 | 585,390 | -0.44(-0.52%) |
Oct 10, 2017 | 83.49 | 83.70 | 82.97 | 83.64 | 375,000 | +0.19(+0.23%) |
Oct 09, 2017 | 83.79 | 83.83 | 83.08 | 83.44 | 366,814 | -0.38(-0.46%) |
Oct 06, 2017 | 83.66 | 83.94 | 83.17 | 83.83 | 391,362 | +0.48(+0.58%) |
Oct 05, 2017 | 83.10 | 83.93 | 83.10 | 83.35 | 473,580 | +0.17(+0.21%) |
Oct 04, 2017 | 83.42 | 83.75 | 82.83 | 83.17 | 707,799 | -0.36(-0.43%) |
Oct 03, 2017 | 83.35 | 83.67 | 82.43 | 83.53 | 539,550 | +0.03(+0.04%) |
Oct 02, 2017 | 83.46 | 83.64 | 82.98 | 83.50 | 575,366 | +0.12(+0.15%) |
Sep 29, 2017 | 83.57 | 84.23 | 83.07 | 83.37 | 302,111 | -0.23(-0.27%) |
Sep 28, 2017 | 83.50 | 84.14 | 82.62 | 83.60 | 402,025 | +0.11(+0.14%) |
Sep 27, 2017 | 83.30 | 84.39 | 83.27 | 83.49 | 648,195 | +1.12(+1.36%) |
Sep 26, 2017 | 82.48 | 82.74 | 80.20 | 82.37 | 655,164 | -0.50(-0.60%) |
Sep 25, 2017 | 82.14 | 83.35 | 82.14 | 82.87 | 451,918 | +0.43(+0.52%) |
Sep 22, 2017 | 81.50 | 82.49 | 81.08 | 82.44 | 476,024 | +0.74(+0.91%) |
Sep 21, 2017 | 81.58 | 81.93 | 81.13 | 81.70 | 295,024 | +0.28(+0.34%) |
Sep 20, 2017 | 81.41 | 81.64 | 80.59 | 81.42 | 536,692 | +0.27(+0.33%) |
Sep 19, 2017 | 81.79 | 82.30 | 81.10 | 81.15 | 512,448 | -0.72(-0.88%) |
Sep 18, 2017 | 82.21 | 82.47 | 81.61 | 81.87 | 375,902 | -0.04(-0.05%) |
Sep 15, 2017 | 81.12 | 81.99 | 81.03 | 81.92 | 891,482 | +0.51(+0.63%) |
Sep 14, 2017 | 81.75 | 82.06 | 80.98 | 81.40 | 452,641 | -0.45(-0.54%) |
Sep 13, 2017 | 82.08 | 82.33 | 81.17 | 81.85 | 468,548 | -0.24(-0.29%) |
Sep 12, 2017 | 81.57 | 82.30 | 81.45 | 82.08 | 468,558 | +0.61(+0.75%) |
Sep 11, 2017 | 80.58 | 82.70 | 79.84 | 81.47 | 993,186 | +2.24(+2.83%) |
Sep 08, 2017 | 75.92 | 79.26 | 75.06 | 79.23 | 926,689 | +2.64(+3.45%) |
Sep 07, 2017 | 79.27 | 79.46 | 76.15 | 76.58 | 849,169 | -2.91(-3.66%) |
Sep 06, 2017 | 79.22 | 80.00 | 78.31 | 79.49 | 493,182 | +0.53(+0.67%) |
Sep 05, 2017 | 82.25 | 82.25 | 78.23 | 78.96 | 629,378 | -3.61(-4.38%) |
Sep 01, 2017 | 82.92 | 83.84 | 82.46 | 82.57 | 283,520 | -0.08(-0.09%) |
Aug 31, 2017 | 82.94 | 83.28 | 82.54 | 82.65 | 645,206 | -0.08(-0.10%) |
Aug 30, 2017 | 82.32 | 83.57 | 82.32 | 82.73 | 428,263 | +0.23(+0.28%) |
Aug 29, 2017 | 82.46 | 82.73 | 81.22 | 82.50 | 532,116 | -0.80(-0.96%) |
Aug 28, 2017 | 85.87 | 85.97 | 82.77 | 83.30 | 603,110 | -2.66(-3.10%) |
Aug 25, 2017 | 85.96 | 86.09 | 85.10 | 85.97 | 325,379 | +0.24(+0.27%) |
Aug 24, 2017 | 87.27 | 87.28 | 85.67 | 85.73 | 273,127 | -1.14(-1.32%) |
Aug 23, 2017 | 86.27 | 87.33 | 86.27 | 86.87 | 273,402 | +0.14(+0.16%) |
Aug 22, 2017 | 86.47 | 86.81 | 85.94 | 86.73 | 245,385 | +0.45(+0.52%) |
Aug 21, 2017 | 86.60 | 86.60 | 85.48 | 86.28 | 266,879 | -0.55(-0.63%) |
Aug 18, 2017 | 86.82 | 87.40 | 86.51 | 86.83 | 318,171 | -0.27(-0.31%) |
Aug 17, 2017 | 89.10 | 89.25 | 87.01 | 87.10 | 321,283 | -1.99(-2.23%) |
Aug 16, 2017 | 89.84 | 90.17 | 89.00 | 89.09 | 175,563 | -0.63(-0.71%) |
Aug 15, 2017 | 90.80 | 91.12 | 89.58 | 89.72 | 176,615 | -0.77(-0.85%) |
Aug 14, 2017 | 89.57 | 90.64 | 89.47 | 90.49 | 221,634 | +1.47(+1.65%) |
Aug 11, 2017 | 89.38 | 89.67 | 88.74 | 89.03 | 194,226 | -0.39(-0.44%) |
Aug 10, 2017 | 90.63 | 90.90 | 89.40 | 89.42 | 286,249 | -1.76(-1.93%) |
Aug 09, 2017 | 90.65 | 91.42 | 90.20 | 91.18 | 389,435 | +0.23(+0.26%) |
Aug 08, 2017 | 90.12 | 91.87 | 90.11 | 90.95 | 360,662 | +0.75(+0.83%) |
Aug 07, 2017 | 90.81 | 91.40 | 89.65 | 90.20 | 331,031 | -0.91(-1.00%) |
Aug 04, 2017 | 91.42 | 90.27 | 91.11 | 317,703 | +0.96(+1.06%) | |
Aug 03, 2017 | 89.86 | 90.59 | 89.52 | 90.16 | 454,379 | +0.00(+0.00%) |
Aug 02, 2017 | 91.42 | 91.86 | 87.49 | 90.16 | 787,779 | -2.10(-2.28%) |