Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 85.95 | 85.95 | 85.73 | 85.76 | 1,190,692 | -0.04(-0.05%) |
Oct 30, 2017 | 86.13 | 85.73 | 85.80 | 1,333,682 | -0.53(-0.62%) | |
Oct 27, 2017 | 86.25 | 86.46 | 86.07 | 86.33 | 1,612,124 | +0.21(+0.24%) |
Oct 26, 2017 | 86.24 | 86.39 | 86.12 | 86.12 | 1,917,744 | +0.21(+0.25%) |
Oct 25, 2017 | 86.36 | 86.36 | 85.50 | 85.91 | 1,573,741 | -0.49(-0.57%) |
Oct 24, 2017 | 86.44 | 86.52 | 86.27 | 86.40 | 1,251,345 | +0.14(+0.17%) |
Oct 23, 2017 | 86.56 | 86.61 | 86.24 | 86.26 | 1,320,063 | -0.20(-0.23%) |
Oct 20, 2017 | 86.21 | 86.46 | 86.06 | 86.46 | 1,113,433 | +0.61(+0.71%) |
Oct 19, 2017 | 85.38 | 85.85 | 85.37 | 85.85 | 803,632 | +0.21(+0.25%) |
Oct 18, 2017 | 85.65 | 85.71 | 85.65 | 85.64 | 1,078,237 | +0.22(+0.26%) |
Oct 17, 2017 | 85.39 | 85.45 | 85.08 | 85.42 | 1,094,375 | +0.11(+0.13%) |
Oct 16, 2017 | 85.30 | 85.42 | 85.17 | 85.31 | 2,252,189 | +0.14(+0.17%) |
Oct 13, 2017 | 85.21 | 85.36 | 85.06 | 85.17 | 806,889 | +0.02(+0.02%) |
Oct 12, 2017 | 85.25 | 85.31 | 85.05 | 85.15 | 1,492,617 | -0.19(-0.23%) |
Oct 11, 2017 | 85.30 | 85.35 | 85.19 | 85.35 | 1,612,099 | -0.02(-0.02%) |
Oct 10, 2017 | 85.30 | 85.44 | 85.18 | 85.36 | 1,205,993 | +0.29(+0.34%) |
Oct 09, 2017 | 85.39 | 85.42 | 84.96 | 85.08 | 810,797 | -0.23(-0.27%) |
Oct 06, 2017 | 85.35 | 85.39 | 85.11 | 85.30 | 1,295,293 | -0.13(-0.16%) |
Oct 05, 2017 | 85.10 | 85.50 | 85.04 | 85.44 | 898,518 | +0.40(+0.47%) |
Oct 04, 2017 | 84.88 | 85.14 | 84.86 | 85.04 | 1,402,296 | +0.10(+0.12%) |
Oct 03, 2017 | 84.81 | 84.97 | 84.71 | 84.94 | 1,157,360 | +0.19(+0.23%) |
Oct 02, 2017 | 84.28 | 84.75 | 84.20 | 84.75 | 1,082,337 | +0.53(+0.63%) |
Sep 29, 2017 | 84.01 | 84.24 | 83.91 | 84.22 | 1,325,811 | +0.15(+0.18%) |
Sep 28, 2017 | 83.91 | 84.11 | 83.81 | 84.06 | 2,285,123 | +0.09(+0.11%) |
Sep 27, 2017 | 83.62 | 83.97 | 1,308,720 | +0.24(+0.28%) | ||
Sep 26, 2017 | 83.87 | 83.91 | 83.71 | 83.74 | 1,163,847 | -0.06(-0.07%) |
Sep 25, 2017 | 83.64 | 83.89 | 83.46 | 83.79 | 1,150,593 | +0.12(+0.14%) |
Sep 22, 2017 | 83.55 | 83.74 | 83.47 | 83.68 | 1,224,240 | +0.06(+0.08%) |
Sep 21, 2017 | 83.66 | 83.80 | 83.57 | 83.61 | 1,208,339 | -0.13(-0.16%) |
Sep 20, 2017 | 83.69 | 83.78 | 83.45 | 83.75 | 1,551,225 | +0.15(+0.18%) |
Sep 19, 2017 | 83.47 | 83.65 | 83.42 | 83.60 | 757,664 | +0.15(+0.18%) |
Sep 18, 2017 | 83.19 | 83.45 | 83.16 | 83.45 | 900,069 | +0.37(+0.44%) |
Sep 15, 2017 | 82.86 | 83.10 | 82.76 | 83.08 | 3,227,409 | +0.20(+0.24%) |
Sep 14, 2017 | 82.72 | 82.91 | 82.70 | 82.88 | 1,751,032 | +0.09(+0.11%) |
Sep 13, 2017 | 82.56 | 82.78 | 82.46 | 82.78 | 1,949,121 | +0.16(+0.19%) |
Sep 12, 2017 | 82.36 | 82.64 | 82.36 | 82.62 | 1,263,207 | +0.39(+0.47%) |
Sep 11, 2017 | 81.72 | 82.27 | 81.72 | 82.24 | 850,647 | +0.99(+1.22%) |
Sep 08, 2017 | 81.12 | 81.39 | 81.06 | 81.25 | 1,083,941 | +0.02(+0.02%) |
Sep 07, 2017 | 81.59 | 81.59 | 81.06 | 81.23 | 1,346,695 | -0.26(-0.32%) |
Sep 06, 2017 | 81.54 | 81.62 | 81.39 | 81.49 | 1,449,359 | +0.28(+0.34%) |
Sep 05, 2017 | 81.78 | 81.79 | 80.97 | 81.22 | 3,304,710 | -0.80(-0.98%) |
Sep 01, 2017 | 81.92 | 82.18 | 81.84 | 82.02 | 1,120,215 | +0.24(+0.30%) |
Aug 31, 2017 | 81.69 | 81.92 | 81.57 | 81.78 | 944,065 | +0.32(+0.39%) |
Aug 30, 2017 | 81.26 | 81.58 | 81.16 | 81.46 | 2,328,198 | +0.18(+0.22%) |
Aug 29, 2017 | 80.81 | 81.35 | 80.78 | 81.28 | 1,274,159 | +0.01(+0.01%) |
Aug 28, 2017 | 81.57 | 81.58 | 81.10 | 81.28 | 838,210 | -0.14(-0.18%) |
Aug 25, 2017 | 81.38 | 81.69 | 81.38 | 81.42 | 1,058,110 | +0.26(+0.32%) |
Aug 24, 2017 | 81.40 | 81.48 | 81.11 | 81.16 | 1,181,461 | -0.08(-0.10%) |
Aug 23, 2017 | 81.15 | 81.48 | 81.12 | 81.24 | 869,371 | -0.21(-0.26%) |
Aug 22, 2017 | 81.00 | 81.54 | 80.95 | 81.45 | 1,238,366 | +0.70(+0.87%) |
Aug 21, 2017 | 80.65 | 80.81 | 80.46 | 80.75 | 1,405,923 | +0.07(+0.08%) |
Aug 18, 2017 | 80.65 | 81.17 | 80.54 | 80.68 | 1,399,956 | -0.18(-0.22%) |
Aug 17, 2017 | 81.85 | 81.94 | 80.85 | 80.86 | 1,741,558 | -1.19(-1.45%) |
Aug 16, 2017 | 82.15 | 82.30 | 81.94 | 82.05 | 1,578,706 | +0.03(+0.03%) |
Aug 15, 2017 | 82.21 | 82.21 | 81.91 | 82.02 | 874,757 | -0.01(-0.01%) |
Aug 14, 2017 | 81.78 | 82.17 | 81.72 | 82.03 | 989,525 | +0.71(+0.88%) |
Aug 11, 2017 | 81.41 | 81.56 | 81.21 | 81.32 | 2,065,543 | -0.09(-0.11%) |
Aug 10, 2017 | 82.08 | 82.08 | 81.39 | 81.41 | 1,064,157 | -0.95(-1.15%) |
Aug 09, 2017 | 82.23 | 82.37 | 82.06 | 82.36 | 955,219 | -0.03(-0.04%) |
Aug 08, 2017 | 82.43 | 82.88 | 82.26 | 82.39 | 1,275,752 | -0.15(-0.18%) |
Aug 07, 2017 | 82.55 | 82.57 | 82.40 | 82.54 | 855,334 | +0.02(+0.02%) |
Aug 04, 2017 | 82.54 | 82.63 | 82.46 | 82.52 | 973,787 | +0.20(+0.24%) |
Aug 03, 2017 | 82.34 | 82.41 | 82.25 | 82.32 | 1,206,852 | -0.03(-0.04%) |
Aug 02, 2017 | 82.24 | 82.36 | 82.06 | 82.36 | 974,577 | -0.01(-0.01%) |