Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 90.04 | 92.27 | 88.18 | 91.05 | 164,465 | +1.56(+1.75%) |
Oct 30, 2017 | 89.60 | 89.98 | 88.26 | 89.48 | 258,433 | -1.08(-1.20%) |
Oct 27, 2017 | 87.80 | 92.02 | 86.44 | 90.57 | 327,274 | +4.47(+5.20%) |
Oct 26, 2017 | 86.77 | 89.05 | 84.53 | 86.09 | 209,435 | +5.68(+7.06%) |
Oct 25, 2017 | 80.56 | 81.09 | 79.75 | 80.41 | 128,679 | -0.15(-0.19%) |
Oct 24, 2017 | 80.06 | 81.02 | 79.54 | 80.56 | 137,431 | +0.69(+0.86%) |
Oct 23, 2017 | 80.18 | 80.70 | 79.56 | 79.88 | 70,811 | -0.10(-0.13%) |
Oct 20, 2017 | 80.48 | 81.29 | 79.94 | 79.98 | 99,701 | +0.24(+0.31%) |
Oct 19, 2017 | 79.63 | 80.12 | 78.36 | 79.74 | 129,495 | -0.25(-0.32%) |
Oct 18, 2017 | 79.14 | 80.42 | 78.94 | 79.99 | 109,593 | +1.28(+1.63%) |
Oct 17, 2017 | 78.62 | 79.21 | 78.30 | 78.71 | 74,570 | +0.25(+0.32%) |
Oct 16, 2017 | 78.27 | 78.65 | 77.68 | 78.46 | 71,201 | +0.20(+0.25%) |
Oct 13, 2017 | 78.01 | 78.34 | 77.70 | 78.26 | 89,462 | +0.59(+0.76%) |
Oct 12, 2017 | 76.87 | 77.99 | 75.77 | 77.66 | 84,905 | +0.76(+0.99%) |
Oct 11, 2017 | 76.57 | 77.08 | 76.19 | 76.90 | 65,743 | +0.43(+0.57%) |
Oct 10, 2017 | 76.67 | 76.67 | 75.79 | 76.47 | 69,270 | +0.15(+0.20%) |
Oct 09, 2017 | 76.12 | 76.74 | 75.90 | 76.32 | 56,213 | +0.20(+0.26%) |
Oct 06, 2017 | 75.43 | 76.23 | 75.43 | 76.12 | 58,577 | +0.41(+0.53%) |
Oct 05, 2017 | 76.43 | 76.53 | 75.35 | 75.71 | 72,919 | -0.48(-0.63%) |
Oct 04, 2017 | 76.23 | 76.48 | 75.64 | 76.19 | 170,041 | -0.18(-0.23%) |
Oct 03, 2017 | 76.02 | 76.50 | 75.50 | 76.37 | 120,018 | +0.28(+0.37%) |
Oct 02, 2017 | 75.31 | 76.34 | 74.74 | 76.09 | 122,884 | +0.81(+1.08%) |
Sep 29, 2017 | 74.37 | 75.43 | 74.03 | 75.28 | 164,791 | +1.41(+1.91%) |
Sep 28, 2017 | 72.78 | 73.94 | 72.05 | 73.87 | 136,220 | +0.61(+0.84%) |
Sep 27, 2017 | 70.62 | 73.46 | 69.41 | 73.26 | 167,899 | +3.06(+4.36%) |
Sep 26, 2017 | 70.59 | 71.10 | 70.09 | 70.20 | 111,028 | -0.21(-0.29%) |
Sep 25, 2017 | 71.04 | 71.84 | 69.85 | 70.40 | 121,974 | -0.73(-1.03%) |
Sep 22, 2017 | 69.94 | 71.41 | 69.72 | 71.14 | 110,422 | +1.05(+1.49%) |
Sep 21, 2017 | 70.23 | 70.48 | 69.54 | 70.09 | 126,002 | -0.15(-0.21%) |
Sep 20, 2017 | 70.67 | 70.67 | 69.72 | 70.24 | 147,630 | -0.38(-0.53%) |
Sep 19, 2017 | 70.43 | 70.98 | 69.88 | 70.62 | 142,660 | +0.48(+0.68%) |
Sep 18, 2017 | 69.65 | 70.51 | 69.61 | 70.14 | 215,312 | +0.85(+1.23%) |
Sep 15, 2017 | 69.39 | 69.55 | 68.81 | 69.28 | 256,153 | +0.23(+0.33%) |
Sep 14, 2017 | 69.18 | 69.92 | 68.67 | 69.06 | 151,712 | -0.15(-0.22%) |
Sep 13, 2017 | 68.48 | 69.58 | 67.94 | 69.21 | 245,586 | +0.91(+1.33%) |
Sep 12, 2017 | 68.66 | 67.35 | 68.30 | 140,632 | +0.57(+0.85%) | |
Sep 11, 2017 | 66.78 | 68.22 | 66.72 | 67.72 | 163,630 | +1.31(+1.97%) |
Sep 08, 2017 | 67.75 | 67.75 | 66.27 | 66.42 | 131,494 | -1.29(-1.90%) |
Sep 07, 2017 | 67.73 | 66.52 | 67.71 | 178,274 | +0.53(+0.78%) | |
Sep 06, 2017 | 66.78 | 67.70 | 64.90 | 67.18 | 284,279 | +0.54(+0.80%) |
Sep 05, 2017 | 66.88 | 67.20 | 65.89 | 66.64 | 257,790 | -0.57(-0.85%) |
Sep 01, 2017 | 67.17 | 67.38 | 66.76 | 67.22 | 199,595 | -0.06(-0.08%) |
Aug 31, 2017 | 67.34 | 67.76 | 66.77 | 67.27 | 121,411 | +0.08(+0.11%) |
Aug 30, 2017 | 66.29 | 67.57 | 66.02 | 67.20 | 208,878 | +1.01(+1.53%) |
Aug 29, 2017 | 65.35 | 66.62 | 65.10 | 66.18 | 107,276 | +0.19(+0.28%) |
Aug 28, 2017 | 65.05 | 66.06 | 64.91 | 66.00 | 131,405 | +0.76(+1.17%) |
Aug 25, 2017 | 65.48 | 65.70 | 64.70 | 65.24 | 137,682 | -0.07(-0.10%) |
Aug 24, 2017 | 65.55 | 65.73 | 65.05 | 65.30 | 94,326 | -0.13(-0.20%) |
Aug 23, 2017 | 65.02 | 66.11 | 64.97 | 65.43 | 165,913 | +0.00(+0.00%) |
Aug 22, 2017 | 65.03 | 65.67 | 64.81 | 65.43 | 131,736 | +0.67(+1.03%) |
Aug 21, 2017 | 64.67 | 65.19 | 64.06 | 64.77 | 191,620 | +0.08(+0.13%) |
Aug 18, 2017 | 63.87 | 65.10 | 63.87 | 64.68 | 307,928 | +0.58(+0.91%) |
Aug 17, 2017 | 65.59 | 66.43 | 64.08 | 64.10 | 164,862 | -1.71(-2.60%) |
Aug 16, 2017 | 65.39 | 66.59 | 65.39 | 65.81 | 304,483 | +0.78(+1.20%) |
Aug 15, 2017 | 67.00 | 67.00 | 64.78 | 65.03 | 213,323 | -1.64(-2.47%) |
Aug 14, 2017 | 66.79 | 67.24 | 66.53 | 66.67 | 173,918 | +0.48(+0.72%) |
Aug 11, 2017 | 65.49 | 66.66 | 65.49 | 66.19 | 315,604 | +0.59(+0.90%) |
Aug 10, 2017 | 65.74 | 66.71 | 65.35 | 65.60 | 152,467 | -0.60(-0.91%) |
Aug 09, 2017 | 65.92 | 66.43 | 65.03 | 66.20 | 122,542 | -0.11(-0.17%) |
Aug 08, 2017 | 67.47 | 67.73 | 65.85 | 66.32 | 264,497 | -1.16(-1.73%) |
Aug 07, 2017 | 67.43 | 68.11 | 66.95 | 67.48 | 219,845 | +0.31(+0.46%) |
Aug 04, 2017 | 67.23 | 67.25 | 66.39 | 67.17 | 187,005 | -0.07(-0.10%) |
Aug 03, 2017 | 69.06 | 69.22 | 67.03 | 67.24 | 138,908 | -1.64(-2.39%) |
Aug 02, 2017 | 70.35 | 70.63 | 67.38 | 68.88 | 192,067 | -1.46(-2.07%) |