Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 79.84 | 81.44 | 79.08 | 81.33 | 298,575 | +1.75(+2.20%) |
Aug 30, 2017 | 78.76 | 79.73 | 78.76 | 79.58 | 240,978 | +0.69(+0.87%) |
Aug 29, 2017 | 78.38 | 79.07 | 77.96 | 78.89 | 182,202 | -0.12(-0.15%) |
Aug 28, 2017 | 79.23 | 79.50 | 78.43 | 79.01 | 203,483 | +0.18(+0.23%) |
Aug 25, 2017 | 79.81 | 80.98 | 78.78 | 78.83 | 417,020 | -0.83(-1.04%) |
Aug 24, 2017 | 80.43 | 80.70 | 79.38 | 79.66 | 138,698 | -0.42(-0.52%) |
Aug 23, 2017 | 80.26 | 80.61 | 79.66 | 80.08 | 95,201 | -0.58(-0.72%) |
Aug 22, 2017 | 81.15 | 81.25 | 79.97 | 80.66 | 191,442 | -0.16(-0.20%) |
Aug 21, 2017 | 80.43 | 80.97 | 79.63 | 80.82 | 219,207 | +0.07(+0.09%) |
Aug 18, 2017 | 79.47 | 80.75 | 78.57 | 80.75 | 267,467 | +0.80(+1.00%) |
Aug 17, 2017 | 82.07 | 82.14 | 79.90 | 79.95 | 125,557 | -2.28(-2.77%) |
Aug 16, 2017 | 82.46 | 82.67 | 82.02 | 82.23 | 116,191 | -0.16(-0.19%) |
Aug 15, 2017 | 82.00 | 82.75 | 81.70 | 82.39 | 344,572 | +0.38(+0.46%) |
Aug 14, 2017 | 80.29 | 82.07 | 79.95 | 82.01 | 243,977 | +2.28(+2.86%) |
Aug 11, 2017 | 80.32 | 81.21 | 78.01 | 79.73 | 392,850 | -1.42(-1.75%) |
Aug 10, 2017 | 81.36 | 81.51 | 80.22 | 81.15 | 202,322 | -0.66(-0.81%) |
Aug 09, 2017 | 81.55 | 83.06 | 81.48 | 81.81 | 162,693 | -0.02(-0.02%) |
Aug 08, 2017 | 81.78 | 82.98 | 81.59 | 81.83 | 205,060 | -0.40(-0.49%) |
Aug 07, 2017 | 83.31 | 83.31 | 81.73 | 82.23 | 223,159 | -1.18(-1.41%) |
Aug 04, 2017 | 82.33 | 84.30 | 82.23 | 83.41 | 361,714 | +1.51(+1.84%) |
Aug 03, 2017 | 82.99 | 83.98 | 81.31 | 81.90 | 331,963 | -2.62(-3.10%) |
Aug 02, 2017 | 86.10 | 86.10 | 84.30 | 84.52 | 317,701 | -1.52(-1.77%) |
Aug 01, 2017 | 85.92 | 86.30 | 85.62 | 86.04 | 189,262 | +0.11(+0.13%) |
Jul 31, 2017 | 85.82 | 86.37 | 84.82 | 85.93 | 301,001 | +0.47(+0.55%) |
Jul 28, 2017 | 85.56 | 86.32 | 85.46 | 85.46 | 174,289 | -0.33(-0.38%) |
Jul 27, 2017 | 87.17 | 87.47 | 84.54 | 85.79 | 156,547 | -1.19(-1.37%) |
Jul 26, 2017 | 86.68 | 87.24 | 86.08 | 86.98 | 140,270 | +0.40(+0.46%) |
Jul 25, 2017 | 87.35 | 87.87 | 86.18 | 86.58 | 159,547 | -0.78(-0.89%) |
Jul 24, 2017 | 87.43 | 87.93 | 87.21 | 87.36 | 151,444 | +0.10(+0.11%) |
Jul 21, 2017 | 86.75 | 87.78 | 86.73 | 87.26 | 166,085 | +0.68(+0.79%) |
Jul 20, 2017 | 85.63 | 86.85 | 85.41 | 86.58 | 191,012 | +1.01(+1.18%) |
Jul 19, 2017 | 85.73 | 86.00 | 84.56 | 85.57 | 153,300 | -0.03(-0.04%) |
Jul 18, 2017 | 83.70 | 85.88 | 83.70 | 85.60 | 261,558 | +1.80(+2.15%) |
Jul 17, 2017 | 84.24 | 84.24 | 83.65 | 83.80 | 107,656 | -0.45(-0.53%) |
Jul 14, 2017 | 83.60 | 84.41 | 83.37 | 84.25 | 130,174 | +0.67(+0.80%) |
Jul 13, 2017 | 84.20 | 84.20 | 83.22 | 83.58 | 113,977 | -0.63(-0.75%) |
Jul 12, 2017 | 83.86 | 84.22 | 83.51 | 84.21 | 137,516 | +0.88(+1.06%) |
Jul 11, 2017 | 83.00 | 83.45 | 82.37 | 83.33 | 209,116 | +0.49(+0.59%) |
Jul 10, 2017 | 84.00 | 84.33 | 82.74 | 82.84 | 257,337 | -1.22(-1.45%) |
Jul 07, 2017 | 82.94 | 84.15 | 82.43 | 84.06 | 292,176 | +1.45(+1.76%) |
Jul 06, 2017 | 82.88 | 83.20 | 81.57 | 82.61 | 236,283 | -0.90(-1.08%) |
Jul 05, 2017 | 83.19 | 83.92 | 82.49 | 83.51 | 265,163 | +0.57(+0.69%) |
Jul 03, 2017 | 84.70 | 84.77 | 82.31 | 82.94 | 125,421 | -1.15(-1.37%) |
Jun 30, 2017 | 83.82 | 84.64 | 82.80 | 84.09 | 230,459 | +0.52(+0.62%) |
Jun 29, 2017 | 83.74 | 84.10 | 82.61 | 83.57 | 206,787 | -0.35(-0.42%) |
Jun 28, 2017 | 83.42 | 84.08 | 82.36 | 83.92 | 201,479 | +0.99(+1.19%) |
Jun 27, 2017 | 84.27 | 84.82 | 82.88 | 82.93 | 260,885 | -1.49(-1.76%) |
Jun 26, 2017 | 84.99 | 86.25 | 84.20 | 84.42 | 291,923 | -0.21(-0.25%) |
Jun 23, 2017 | 82.82 | 84.89 | 82.39 | 84.63 | 279,809 | +1.82(+2.20%) |
Jun 22, 2017 | 83.62 | 83.90 | 82.79 | 82.81 | 302,600 | -0.69(-0.83%) |
Jun 21, 2017 | 82.81 | 84.17 | 82.20 | 83.50 | 618,868 | +1.20(+1.46%) |
Jun 20, 2017 | 83.56 | 83.64 | 82.27 | 82.30 | 298,508 | -1.26(-1.51%) |
Jun 19, 2017 | 83.09 | 84.07 | 82.87 | 83.56 | 185,319 | +0.96(+1.16%) |
Jun 16, 2017 | 81.42 | 83.00 | 81.36 | 82.60 | 407,829 | +0.61(+0.74%) |
Jun 15, 2017 | 81.28 | 82.02 | 80.78 | 81.99 | 285,942 | -0.33(-0.40%) |
Jun 14, 2017 | 82.94 | 83.10 | 81.68 | 82.32 | 195,293 | -0.42(-0.51%) |
Jun 13, 2017 | 81.68 | 82.88 | 81.25 | 82.74 | 359,112 | +1.26(+1.55%) |
Jun 12, 2017 | 81.65 | 82.15 | 79.70 | 81.48 | 324,544 | -0.48(-0.59%) |
Jun 09, 2017 | 83.78 | 84.22 | 81.00 | 81.96 | 365,097 | -1.76(-2.10%) |
Jun 08, 2017 | 83.53 | 83.88 | 82.96 | 83.72 | 179,967 | +0.18(+0.22%) |
Jun 07, 2017 | 83.75 | 83.81 | 82.74 | 83.54 | 286,214 | +0.10(+0.12%) |
Jun 06, 2017 | 84.36 | 84.46 | 83.40 | 83.44 | 251,663 | -1.30(-1.53%) |
Jun 05, 2017 | 85.41 | 85.83 | 84.50 | 84.74 | 233,595 | -0.77(-0.90%) |
Jun 02, 2017 | 86.09 | 86.97 | 85.49 | 85.51 | 343,217 | -0.95(-1.10%) |