Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 87.27 | 88.25 | 85.19 | 86.16 | 337,833 | -1.32(-1.51%) |
Oct 30, 2017 | 86.75 | 89.64 | 85.52 | 87.48 | 309,792 | +0.98(+1.13%) |
Oct 27, 2017 | 86.01 | 87.47 | 83.13 | 86.50 | 306,026 | +0.69(+0.80%) |
Oct 26, 2017 | 85.33 | 86.97 | 83.01 | 85.81 | 255,714 | +0.48(+0.56%) |
Oct 25, 2017 | 85.15 | 88.85 | 84.92 | 85.33 | 433,256 | +0.31(+0.36%) |
Oct 24, 2017 | 84.50 | 86.06 | 84.36 | 85.02 | 318,936 | +0.03(+0.04%) |
Oct 23, 2017 | 85.88 | 86.77 | 84.61 | 84.99 | 485,603 | -1.63(-1.88%) |
Oct 20, 2017 | 86.39 | 87.46 | 85.28 | 86.62 | 357,842 | +1.59(+1.87%) |
Oct 19, 2017 | 88.05 | 88.93 | 84.26 | 85.03 | 331,995 | -3.53(-3.99%) |
Oct 18, 2017 | 89.47 | 90.35 | 86.00 | 88.56 | 503,016 | +0.31(+0.35%) |
Oct 17, 2017 | 89.71 | 90.80 | 87.54 | 88.25 | 212,780 | -1.03(-1.15%) |
Oct 16, 2017 | 90.00 | 93.25 | 88.29 | 89.28 | 324,620 | -0.10(-0.11%) |
Oct 13, 2017 | 90.47 | 91.25 | 88.09 | 89.38 | 226,961 | -0.23(-0.26%) |
Oct 12, 2017 | 90.86 | 90.99 | 88.52 | 89.61 | 252,008 | -0.50(-0.55%) |
Oct 11, 2017 | 93.18 | 93.57 | 89.45 | 90.11 | 312,400 | -2.15(-2.33%) |
Oct 10, 2017 | 94.96 | 95.00 | 90.18 | 92.26 | 208,683 | -1.75(-1.86%) |
Oct 09, 2017 | 87.47 | 94.64 | 87.20 | 94.01 | 375,139 | +6.35(+7.24%) |
Oct 06, 2017 | 88.73 | 89.42 | 87.08 | 87.66 | 153,144 | -0.49(-0.56%) |
Oct 05, 2017 | 88.45 | 89.35 | 86.81 | 88.15 | 245,320 | -0.29(-0.33%) |
Oct 04, 2017 | 90.29 | 91.35 | 88.22 | 88.44 | 242,651 | -2.26(-2.49%) |
Oct 03, 2017 | 92.44 | 92.69 | 90.03 | 90.70 | 338,051 | -1.18(-1.28%) |
Oct 02, 2017 | 93.10 | 94.42 | 91.13 | 91.88 | 350,067 | -0.24(-0.26%) |
Sep 29, 2017 | 92.93 | 92.93 | 90.00 | 92.12 | 319,832 | -0.93(-1.00%) |
Sep 28, 2017 | 85.08 | 95.92 | 83.98 | 93.05 | 1,519,672 | +9.60(+11.50%) |
Sep 27, 2017 | 84.70 | 85.33 | 83.27 | 83.45 | 251,766 | -0.34(-0.41%) |
Sep 26, 2017 | 85.47 | 85.97 | 83.12 | 83.79 | 355,929 | -1.71(-2.00%) |
Sep 25, 2017 | 87.01 | 87.85 | 85.05 | 85.50 | 367,829 | -1.31(-1.51%) |
Sep 22, 2017 | 90.14 | 91.32 | 86.80 | 86.81 | 498,532 | -2.99(-3.33%) |
Sep 21, 2017 | 89.68 | 91.18 | 88.60 | 89.80 | 304,884 | -0.43(-0.48%) |
Sep 20, 2017 | 89.25 | 92.40 | 89.02 | 90.23 | 352,100 | +0.71(+0.79%) |
Sep 19, 2017 | 88.62 | 89.86 | 87.08 | 89.52 | 333,423 | +0.80(+0.90%) |
Sep 18, 2017 | 88.23 | 90.68 | 87.36 | 88.72 | 487,279 | +1.23(+1.41%) |
Sep 15, 2017 | 87.73 | 88.98 | 85.21 | 87.49 | 1,553,867 | +0.14(+0.16%) |
Sep 14, 2017 | 86.60 | 91.00 | 85.51 | 87.35 | 1,081,253 | +0.76(+0.88%) |
Sep 13, 2017 | 76.16 | 90.26 | 76.16 | 86.59 | 2,106,648 | +11.48(+15.28%) |
Sep 12, 2017 | 77.26 | 77.92 | 73.92 | 75.11 | 516,535 | -1.23(-1.61%) |
Sep 11, 2017 | 77.32 | 78.04 | 76.03 | 76.34 | 303,478 | -0.12(-0.16%) |
Sep 08, 2017 | 75.36 | 78.20 | 74.08 | 76.46 | 323,622 | +0.99(+1.31%) |
Sep 07, 2017 | 77.71 | 78.00 | 73.45 | 75.47 | 437,624 | -2.52(-3.23%) |
Sep 06, 2017 | 79.87 | 80.61 | 75.02 | 77.99 | 366,974 | -1.01(-1.28%) |
Sep 05, 2017 | 81.55 | 81.57 | 77.60 | 79.00 | 364,669 | -3.21(-3.90%) |
Sep 01, 2017 | 83.59 | 84.45 | 81.01 | 82.21 | 192,747 | -1.19(-1.43%) |
Aug 31, 2017 | 79.57 | 83.64 | 79.57 | 83.40 | 348,015 | +4.18(+5.28%) |
Aug 30, 2017 | 77.88 | 79.68 | 76.79 | 79.22 | 259,553 | +1.46(+1.88%) |
Aug 29, 2017 | 75.95 | 78.39 | 75.13 | 77.76 | 274,525 | -0.80(-1.02%) |
Aug 28, 2017 | 74.84 | 78.61 | 74.60 | 78.56 | 219,182 | +4.37(+5.89%) |
Aug 25, 2017 | 78.02 | 78.75 | 73.91 | 74.19 | 267,066 | -3.20(-4.13%) |
Aug 24, 2017 | 76.52 | 77.99 | 75.35 | 77.39 | 226,114 | +1.10(+1.44%) |
Aug 23, 2017 | 75.48 | 76.86 | 73.87 | 76.29 | 145,936 | +0.11(+0.14%) |
Aug 22, 2017 | 73.47 | 76.46 | 73.17 | 76.18 | 217,235 | +3.16(+4.33%) |
Aug 21, 2017 | 72.37 | 73.57 | 71.22 | 73.02 | 187,510 | +0.92(+1.28%) |
Aug 18, 2017 | 70.90 | 72.46 | 70.83 | 72.10 | 171,555 | +0.60(+0.84%) |
Aug 17, 2017 | 73.98 | 74.63 | 71.20 | 71.50 | 244,798 | -2.69(-3.63%) |
Aug 16, 2017 | 73.67 | 76.74 | 73.67 | 74.19 | 381,596 | +0.67(+0.91%) |
Aug 15, 2017 | 74.13 | 74.29 | 72.66 | 73.52 | 240,187 | -0.54(-0.73%) |
Aug 14, 2017 | 73.70 | 75.01 | 72.77 | 74.06 | 226,829 | +0.80(+1.09%) |
Aug 11, 2017 | 72.35 | 73.70 | 71.45 | 73.26 | 217,440 | +0.82(+1.13%) |
Aug 10, 2017 | 73.79 | 74.67 | 71.80 | 72.44 | 285,279 | -2.13(-2.86%) |
Aug 09, 2017 | 72.56 | 75.74 | 72.56 | 74.57 | 139,312 | +1.46(+2.00%) |
Aug 08, 2017 | 71.77 | 76.15 | 70.01 | 73.11 | 265,660 | +0.21(+0.29%) |
Aug 07, 2017 | 72.92 | 73.66 | 72.19 | 72.90 | 176,388 | -0.02(-0.03%) |
Aug 04, 2017 | 73.45 | 69.83 | 72.92 | 164,267 | +2.09(+2.95%) | |
Aug 03, 2017 | 71.69 | 71.95 | 69.88 | 70.83 | 98,581 | -0.97(-1.35%) |
Aug 02, 2017 | 70.71 | 72.63 | 69.03 | 71.80 | 233,565 | +1.33(+1.89%) |