Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 84.90 | 84.90 | 83.46 | 83.86 | 84,573 | -0.72(-0.85%) |
Jul 31, 2017 | 84.70 | 85.38 | 84.00 | 84.58 | 81,184 | -0.02(-0.02%) |
Jul 28, 2017 | 84.11 | 84.69 | 82.81 | 84.60 | 112,649 | +0.54(+0.65%) |
Jul 27, 2017 | 83.66 | 84.41 | 82.40 | 84.05 | 165,471 | +0.38(+0.45%) |
Jul 26, 2017 | 84.51 | 85.42 | 83.33 | 83.67 | 157,911 | -0.80(-0.95%) |
Jul 25, 2017 | 86.42 | 86.84 | 84.13 | 84.48 | 159,259 | -1.06(-1.24%) |
Jul 24, 2017 | 85.63 | 86.03 | 85.19 | 85.54 | 208,115 | -0.06(-0.06%) |
Jul 21, 2017 | 87.50 | 87.68 | 85.37 | 85.59 | 179,010 | -1.82(-2.08%) |
Jul 20, 2017 | 84.50 | 87.62 | 84.50 | 87.41 | 136,021 | +2.77(+3.27%) |
Jul 19, 2017 | 84.12 | 84.63 | 82.85 | 84.64 | 100,535 | +1.05(+1.26%) |
Jul 18, 2017 | 83.19 | 84.33 | 83.07 | 83.59 | 88,445 | +0.07(+0.09%) |
Jul 17, 2017 | 83.78 | 84.27 | 83.13 | 83.52 | 65,227 | -0.35(-0.42%) |
Jul 14, 2017 | 83.13 | 84.29 | 82.71 | 83.87 | 82,568 | +0.78(+0.93%) |
Jul 13, 2017 | 82.86 | 83.54 | 82.37 | 83.09 | 76,477 | -0.02(-0.02%) |
Jul 12, 2017 | 83.92 | 84.64 | 82.39 | 83.11 | 62,632 | -0.17(-0.20%) |
Jul 11, 2017 | 83.69 | 84.50 | 82.21 | 83.28 | 102,666 | -0.65(-0.77%) |
Jul 10, 2017 | 83.10 | 84.73 | 83.10 | 83.92 | 83,877 | +0.32(+0.39%) |
Jul 07, 2017 | 82.54 | 84.78 | 82.42 | 83.60 | 74,795 | +1.30(+1.58%) |
Jul 06, 2017 | 81.97 | 82.88 | 81.15 | 82.30 | 88,990 | +0.44(+0.54%) |
Jul 05, 2017 | 82.18 | 82.22 | 80.66 | 81.86 | 82,326 | -0.54(-0.65%) |