Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 86.40 | 87.57 | 85.99 | 87.52 | 557,126 | +1.13(+1.30%) |
Oct 30, 2017 | 86.78 | 86.82 | 85.75 | 86.39 | 361,174 | -0.63(-0.72%) |
Oct 27, 2017 | 85.60 | 87.17 | 85.52 | 87.02 | 411,984 | +1.50(+1.75%) |
Oct 26, 2017 | 85.31 | 86.27 | 85.31 | 85.52 | 326,563 | +0.12(+0.14%) |
Oct 25, 2017 | 85.48 | 85.64 | 84.71 | 85.40 | 356,802 | -0.15(-0.18%) |
Oct 24, 2017 | 85.59 | 85.86 | 84.68 | 85.55 | 294,090 | -0.04(-0.04%) |
Oct 23, 2017 | 85.81 | 86.45 | 85.42 | 85.59 | 259,288 | +0.03(+0.03%) |
Oct 20, 2017 | 85.33 | 85.79 | 85.16 | 85.56 | 229,627 | +0.60(+0.71%) |
Oct 19, 2017 | 84.81 | 85.01 | 84.40 | 84.96 | 341,530 | +0.09(+0.11%) |
Oct 18, 2017 | 85.31 | 85.31 | 84.59 | 84.86 | 306,633 | -0.27(-0.32%) |
Oct 17, 2017 | 84.72 | 85.31 | 84.72 | 85.14 | 249,017 | +0.11(+0.13%) |
Oct 16, 2017 | 84.37 | 85.11 | 84.08 | 85.02 | 288,682 | +1.11(+1.32%) |
Oct 13, 2017 | 84.75 | 85.27 | 83.73 | 83.92 | 480,472 | -1.04(-1.23%) |
Oct 12, 2017 | 84.40 | 85.09 | 84.20 | 84.96 | 266,793 | +0.56(+0.67%) |
Oct 11, 2017 | 84.46 | 84.60 | 84.17 | 84.40 | 436,613 | +0.09(+0.11%) |
Oct 10, 2017 | 84.25 | 84.41 | 83.67 | 84.30 | 496,751 | -0.01(-0.01%) |
Oct 09, 2017 | 84.74 | 84.87 | 84.05 | 84.31 | 231,098 | -0.56(-0.66%) |
Oct 06, 2017 | 85.25 | 85.47 | 84.70 | 84.87 | 289,692 | -0.48(-0.56%) |
Oct 05, 2017 | 84.68 | 85.50 | 84.45 | 85.35 | 467,967 | +0.66(+0.78%) |
Oct 04, 2017 | 84.03 | 85.11 | 83.82 | 84.70 | 487,636 | +0.64(+0.76%) |
Oct 03, 2017 | 83.50 | 84.09 | 83.28 | 84.06 | 467,229 | +0.79(+0.95%) |
Oct 02, 2017 | 83.18 | 83.38 | 82.50 | 83.27 | 406,608 | +0.38(+0.45%) |
Sep 29, 2017 | 82.21 | 82.92 | 81.87 | 82.90 | 484,924 | +0.69(+0.84%) |
Sep 28, 2017 | 82.60 | 82.60 | 81.84 | 82.20 | 305,463 | +0.05(+0.06%) |
Sep 27, 2017 | 81.65 | 82.27 | 81.13 | 82.15 | 475,430 | +0.78(+0.96%) |
Sep 26, 2017 | 81.41 | 81.59 | 81.24 | 81.38 | 480,809 | +0.26(+0.32%) |
Sep 25, 2017 | 81.58 | 81.58 | 81.10 | 81.11 | 344,889 | -0.51(-0.62%) |
Sep 22, 2017 | 81.31 | 81.86 | 81.30 | 81.62 | 432,680 | +0.26(+0.32%) |
Sep 21, 2017 | 81.67 | 81.75 | 81.09 | 81.36 | 417,689 | -0.30(-0.37%) |
Sep 20, 2017 | 81.61 | 81.85 | 81.15 | 81.66 | 478,368 | +0.17(+0.21%) |
Sep 19, 2017 | 81.42 | 81.76 | 80.90 | 81.49 | 528,476 | +0.16(+0.20%) |
Sep 18, 2017 | 81.49 | 81.80 | 81.09 | 81.33 | 307,455 | +0.08(+0.10%) |
Sep 15, 2017 | 81.39 | 81.54 | 80.89 | 81.24 | 416,894 | -0.15(-0.18%) |
Sep 14, 2017 | 81.45 | 81.92 | 81.10 | 81.39 | 339,151 | -0.27(-0.33%) |
Sep 13, 2017 | 81.79 | 81.87 | 81.40 | 81.67 | 460,301 | -0.31(-0.38%) |
Sep 12, 2017 | 82.17 | 82.17 | 81.50 | 81.98 | 273,759 | -0.06(-0.07%) |
Sep 11, 2017 | 82.25 | 82.62 | 81.74 | 82.03 | 423,702 | +0.40(+0.49%) |
Sep 08, 2017 | 81.50 | 82.07 | 81.30 | 81.63 | 567,040 | +0.05(+0.06%) |
Sep 07, 2017 | 81.65 | 81.73 | 81.26 | 81.58 | 318,164 | +0.01(+0.01%) |
Sep 06, 2017 | 81.82 | 81.84 | 81.16 | 81.57 | 436,867 | -0.09(-0.11%) |
Sep 05, 2017 | 81.27 | 81.79 | 80.70 | 81.67 | 499,501 | +0.20(+0.24%) |
Sep 01, 2017 | 81.74 | 81.81 | 81.25 | 81.47 | 387,598 | -0.26(-0.32%) |
Aug 31, 2017 | 80.89 | 81.77 | 80.80 | 81.73 | 335,077 | +1.09(+1.35%) |
Aug 30, 2017 | 80.12 | 80.75 | 79.90 | 80.64 | 341,650 | +0.51(+0.63%) |
Aug 29, 2017 | 79.55 | 80.42 | 79.40 | 80.14 | 352,699 | +0.23(+0.28%) |
Aug 28, 2017 | 79.80 | 80.13 | 79.34 | 79.91 | 704,210 | +0.29(+0.37%) |
Aug 25, 2017 | 79.67 | 79.90 | 79.38 | 79.62 | 451,713 | +0.21(+0.26%) |
Aug 24, 2017 | 79.66 | 79.71 | 79.29 | 79.42 | 289,637 | -0.11(-0.14%) |
Aug 23, 2017 | 80.25 | 80.45 | 79.52 | 79.53 | 280,667 | -1.07(-1.32%) |
Aug 22, 2017 | 79.35 | 80.79 | 79.32 | 80.59 | 372,018 | +1.20(+1.51%) |
Aug 21, 2017 | 79.50 | 79.67 | 79.16 | 79.40 | 290,094 | -0.14(-0.18%) |
Aug 18, 2017 | 80.35 | 80.90 | 79.53 | 79.54 | 419,662 | -1.03(-1.28%) |
Aug 17, 2017 | 80.66 | 81.47 | 80.56 | 80.57 | 395,658 | -0.33(-0.40%) |
Aug 16, 2017 | 80.09 | 81.08 | 80.06 | 80.89 | 403,097 | +0.56(+0.70%) |
Aug 15, 2017 | 80.07 | 80.54 | 79.93 | 80.33 | 388,806 | +0.28(+0.35%) |
Aug 14, 2017 | 80.10 | 81.05 | 79.75 | 80.05 | 566,675 | +0.69(+0.87%) |
Aug 11, 2017 | 78.87 | 79.98 | 78.87 | 79.36 | 383,876 | +0.28(+0.35%) |
Aug 10, 2017 | 80.35 | 80.48 | 78.97 | 79.08 | 344,863 | -1.49(-1.84%) |
Aug 09, 2017 | 80.43 | 81.03 | 80.19 | 80.57 | 666,451 | -0.44(-0.54%) |
Aug 08, 2017 | 81.00 | 81.74 | 79.23 | 81.00 | 1,306,805 | +4.19(+5.46%) |
Aug 07, 2017 | 77.02 | 77.16 | 76.56 | 76.81 | 714,103 | -0.25(-0.33%) |
Aug 04, 2017 | 77.05 | 77.08 | 76.59 | 77.06 | 246,906 | +0.24(+0.32%) |
Aug 03, 2017 | 76.65 | 77.18 | 76.53 | 76.82 | 438,640 | -0.05(-0.06%) |
Aug 02, 2017 | 77.30 | 77.30 | 76.30 | 76.87 | 365,169 | -0.40(-0.52%) |