Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 84.79 | 84.97 | 83.99 | 84.76 | 68,201 | +0.37(+0.44%) |
Oct 30, 2017 | 85.89 | 85.89 | 84.29 | 84.39 | 57,608 | -1.54(-1.79%) |
Oct 27, 2017 | 85.70 | 86.30 | 83.93 | 85.93 | 50,647 | +0.29(+0.34%) |
Oct 26, 2017 | 85.36 | 86.11 | 84.34 | 85.64 | 82,205 | +0.51(+0.60%) |
Oct 25, 2017 | 85.56 | 86.28 | 84.32 | 85.13 | 56,094 | -0.37(-0.43%) |
Oct 24, 2017 | 84.55 | 86.26 | 84.30 | 85.50 | 69,285 | +1.17(+1.38%) |
Oct 23, 2017 | 84.52 | 84.74 | 83.35 | 84.34 | 53,702 | -0.11(-0.13%) |
Oct 20, 2017 | 84.38 | 85.21 | 84.02 | 84.45 | 82,073 | +0.44(+0.53%) |
Oct 19, 2017 | 83.75 | 84.04 | 82.33 | 84.00 | 69,710 | -0.10(-0.12%) |
Oct 18, 2017 | 83.84 | 84.75 | 83.48 | 84.11 | 96,624 | +0.64(+0.77%) |
Oct 17, 2017 | 82.96 | 85.03 | 82.83 | 83.47 | 154,505 | +0.95(+1.16%) |
Oct 16, 2017 | 81.37 | 82.93 | 81.04 | 82.51 | 98,866 | +1.20(+1.48%) |
Oct 13, 2017 | 82.13 | 83.89 | 81.01 | 81.31 | 167,858 | -0.51(-0.62%) |
Oct 12, 2017 | 80.63 | 84.70 | 79.00 | 81.82 | 354,272 | -3.03(-3.57%) |
Oct 11, 2017 | 85.17 | 85.72 | 84.68 | 84.85 | 140,907 | -0.32(-0.38%) |
Oct 10, 2017 | 85.37 | 85.56 | 84.50 | 85.17 | 70,478 | +0.12(+0.14%) |
Oct 09, 2017 | 85.17 | 85.50 | 84.92 | 85.05 | 53,014 | -0.12(-0.14%) |
Oct 06, 2017 | 84.89 | 85.47 | 84.74 | 85.17 | 61,423 | -0.09(-0.11%) |
Oct 05, 2017 | 85.39 | 85.66 | 85.06 | 85.26 | 93,116 | +0.13(+0.15%) |
Oct 04, 2017 | 85.05 | 85.35 | 84.71 | 85.13 | 123,443 | +0.31(+0.37%) |
Oct 03, 2017 | 85.09 | 85.26 | 84.14 | 84.82 | 146,773 | -0.21(-0.25%) |
Oct 02, 2017 | 85.38 | 85.65 | 84.43 | 85.03 | 183,360 | -0.05(-0.05%) |
Sep 29, 2017 | 85.12 | 85.39 | 84.74 | 85.08 | 76,835 | +0.13(+0.15%) |
Sep 28, 2017 | 85.17 | 85.51 | 83.82 | 84.95 | 52,670 | -0.41(-0.48%) |
Sep 27, 2017 | 85.62 | 84.58 | 85.36 | 176,922 | +0.43(+0.50%) | |
Sep 26, 2017 | 85.00 | 85.30 | 84.53 | 84.93 | 47,022 | +0.05(+0.05%) |
Sep 25, 2017 | 83.78 | 85.08 | 83.78 | 84.88 | 59,733 | +1.10(+1.31%) |
Sep 22, 2017 | 84.16 | 84.59 | 83.50 | 83.78 | 72,551 | -0.72(-0.85%) |
Sep 21, 2017 | 85.39 | 85.39 | 84.01 | 84.50 | 45,955 | -0.68(-0.79%) |
Sep 20, 2017 | 83.28 | 85.36 | 83.28 | 85.18 | 65,496 | +1.90(+2.28%) |
Sep 19, 2017 | 83.23 | 84.21 | 82.97 | 83.28 | 67,976 | -0.02(-0.02%) |
Sep 18, 2017 | 83.20 | 85.17 | 83.09 | 83.30 | 110,764 | +0.84(+1.02%) |
Sep 15, 2017 | 81.96 | 82.52 | 80.97 | 82.46 | 163,787 | +0.66(+0.80%) |
Sep 14, 2017 | 80.73 | 82.23 | 80.73 | 81.80 | 104,769 | +0.87(+1.08%) |
Sep 13, 2017 | 80.05 | 81.74 | 79.74 | 80.93 | 104,487 | +0.84(+1.05%) |
Sep 12, 2017 | 79.89 | 81.10 | 79.53 | 80.09 | 76,150 | +0.33(+0.42%) |
Sep 11, 2017 | 80.22 | 80.51 | 78.99 | 79.76 | 41,419 | +0.04(+0.05%) |
Sep 08, 2017 | 78.24 | 80.12 | 78.24 | 79.72 | 77,904 | +1.43(+1.83%) |
Sep 07, 2017 | 78.44 | 79.01 | 77.74 | 78.28 | 48,481 | -0.16(-0.20%) |
Sep 06, 2017 | 78.50 | 79.71 | 78.26 | 78.44 | 46,270 | +0.18(+0.22%) |
Sep 05, 2017 | 79.91 | 81.47 | 77.91 | 78.26 | 80,857 | -1.59(-1.99%) |
Sep 01, 2017 | 80.31 | 80.31 | 78.79 | 79.86 | 72,963 | -0.29(-0.36%) |
Aug 31, 2017 | 79.87 | 81.38 | 78.21 | 80.14 | 63,381 | +0.70(+0.89%) |
Aug 30, 2017 | 79.43 | 80.07 | 77.48 | 79.44 | 53,655 | -0.04(-0.05%) |
Aug 29, 2017 | 78.41 | 79.79 | 77.78 | 79.48 | 57,301 | +0.38(+0.48%) |
Aug 28, 2017 | 79.93 | 80.89 | 78.63 | 79.10 | 83,830 | -0.64(-0.80%) |
Aug 25, 2017 | 79.25 | 80.32 | 78.94 | 79.74 | 33,102 | +0.38(+0.48%) |
Aug 24, 2017 | 80.13 | 80.51 | 79.18 | 79.36 | 45,793 | -0.63(-0.79%) |
Aug 23, 2017 | 80.00 | 81.16 | 79.94 | 79.99 | 32,010 | -0.39(-0.48%) |
Aug 22, 2017 | 79.78 | 81.02 | 79.71 | 80.38 | 37,120 | +1.02(+1.28%) |
Aug 21, 2017 | 79.83 | 80.35 | 78.63 | 79.36 | 43,928 | -0.51(-0.64%) |
Aug 18, 2017 | 79.60 | 80.39 | 78.63 | 79.87 | 105,521 | -0.28(-0.35%) |
Aug 17, 2017 | 81.13 | 82.31 | 80.04 | 80.14 | 59,931 | -1.26(-1.55%) |
Aug 16, 2017 | 82.23 | 84.09 | 81.29 | 81.40 | 47,523 | -0.30(-0.36%) |
Aug 15, 2017 | 81.85 | 82.37 | 81.60 | 81.70 | 30,735 | -0.03(-0.03%) |
Aug 14, 2017 | 80.06 | 81.76 | 80.06 | 81.73 | 51,852 | +2.09(+2.62%) |
Aug 11, 2017 | 80.24 | 81.04 | 78.78 | 79.64 | 70,649 | -1.40(-1.73%) |
Aug 10, 2017 | 82.66 | 82.66 | 80.73 | 81.04 | 50,245 | -2.05(-2.47%) |
Aug 09, 2017 | 83.06 | 83.51 | 82.27 | 83.09 | 62,427 | -0.28(-0.33%) |
Aug 08, 2017 | 82.39 | 84.10 | 82.39 | 83.37 | 57,795 | +0.90(+1.10%) |
Aug 07, 2017 | 83.05 | 83.05 | 81.77 | 82.47 | 50,585 | -0.58(-0.70%) |
Aug 04, 2017 | 82.70 | 84.26 | 82.16 | 83.05 | 35,493 | +0.48(+0.58%) |
Aug 03, 2017 | 83.13 | 83.63 | 82.26 | 82.57 | 51,477 | -0.72(-0.86%) |
Aug 02, 2017 | 83.96 | 84.77 | 82.83 | 83.29 | 69,816 | -0.57(-0.68%) |