Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 80.70 | 81.38 | 80.40 | 81.38 | 1,487 | +0.55(+0.69%) |
Sep 28, 2017 | 80.90 | 81.10 | 80.55 | 80.83 | 7,247 | -0.33(-0.40%) |
Sep 27, 2017 | 80.00 | 81.45 | 80.00 | 81.15 | 1,197 | +0.39(+0.48%) |
Sep 26, 2017 | 80.84 | 81.15 | 80.41 | 80.77 | 1,571 | +0.81(+1.01%) |
Sep 25, 2017 | 82.66 | 82.66 | 79.96 | 79.96 | 10,257 | -2.70(-3.27%) |
Sep 22, 2017 | 83.00 | 83.00 | 81.40 | 82.66 | 36,195 | +1.16(+1.42%) |
Sep 21, 2017 | 83.65 | 83.65 | 81.50 | 81.50 | 3,671 | -1.14(-1.38%) |
Sep 20, 2017 | 83.00 | 83.20 | 82.64 | 82.64 | 11,420 | -0.11(-0.13%) |
Sep 19, 2017 | 80.60 | 82.85 | 80.60 | 82.75 | 16,952 | +4.45(+5.68%) |
Sep 18, 2017 | 77.70 | 79.00 | 77.70 | 78.30 | 1,878 | +0.35(+0.45%) |
Sep 15, 2017 | 77.20 | 78.09 | 77.20 | 77.95 | 1,931 | +0.65(+0.84%) |
Sep 14, 2017 | 75.46 | 78.59 | 75.46 | 77.30 | 2,312 | -0.60(-0.77%) |
Sep 13, 2017 | 78.05 | 78.50 | 77.90 | 77.90 | 2,141 | -0.80(-1.02%) |
Sep 12, 2017 | 80.77 | 80.77 | 78.70 | 78.70 | 3,879 | -0.30(-0.38%) |
Sep 11, 2017 | 78.90 | 79.40 | 78.70 | 79.00 | 9,712 | +0.40(+0.51%) |
Sep 08, 2017 | 78.52 | 78.60 | 78.30 | 78.60 | 45,445 | +0.04(+0.05%) |
Sep 07, 2017 | 79.00 | 79.01 | 78.28 | 78.56 | 2,518 | +0.01(+0.01%) |
Sep 06, 2017 | 81.55 | 81.55 | 77.75 | 78.55 | 2,386 | -0.56(-0.71%) |
Sep 05, 2017 | 80.99 | 80.99 | 78.00 | 79.11 | 4,043 | -2.39(-2.93%) |
Sep 01, 2017 | 82.00 | 82.00 | 81.50 | 81.50 | 814 | +0.00(+0.00%) |
Aug 31, 2017 | 80.90 | 81.72 | 80.50 | 81.50 | 1,933 | +0.90(+1.12%) |
Aug 30, 2017 | 80.15 | 80.60 | 80.15 | 80.60 | 2,127 | +0.60(+0.75%) |
Aug 29, 2017 | 80.60 | 80.60 | 80.00 | 80.00 | 2,638 | -0.70(-0.87%) |
Aug 28, 2017 | 81.10 | 81.10 | 80.70 | 80.70 | 6,842 | -0.15(-0.19%) |
Aug 25, 2017 | 80.45 | 81.15 | 80.35 | 80.85 | 7,042 | +0.45(+0.56%) |
Aug 24, 2017 | 80.45 | 80.88 | 80.15 | 80.40 | 5,177 | -0.10(-0.12%) |
Aug 23, 2017 | 80.19 | 81.33 | 80.19 | 80.50 | 6,117 | +0.31(+0.39%) |
Aug 22, 2017 | 79.00 | 80.33 | 79.00 | 80.19 | 5,178 | +0.59(+0.74%) |
Aug 21, 2017 | 78.89 | 79.95 | 78.89 | 79.60 | 3,924 | -0.74(-0.92%) |
Aug 18, 2017 | 81.49 | 81.49 | 79.46 | 80.34 | 5,023 | -0.55(-0.68%) |
Aug 17, 2017 | 80.00 | 80.89 | 80.00 | 80.89 | 5,972 | +1.13(+1.42%) |
Aug 16, 2017 | 80.00 | 80.00 | 79.00 | 79.76 | 4,506 | -0.05(-0.06%) |
Aug 15, 2017 | 79.50 | 80.15 | 79.32 | 79.81 | 55,078 | +0.31(+0.39%) |
Aug 14, 2017 | 79.25 | 79.50 | 77.39 | 79.50 | 1,765 | +1.26(+1.61%) |
Aug 11, 2017 | 78.30 | 80.12 | 78.24 | 78.24 | 4,388 | -1.24(-1.56%) |
Aug 10, 2017 | 79.65 | 79.81 | 78.95 | 79.48 | 4,616 | -0.52(-0.65%) |
Aug 09, 2017 | 80.55 | 80.55 | 79.55 | 80.00 | 4,826 | -0.70(-0.87%) |
Aug 08, 2017 | 80.42 | 82.88 | 79.60 | 80.70 | 4,960 | -1.60(-1.94%) |
Aug 07, 2017 | 81.20 | 82.30 | 80.38 | 82.30 | 9,434 | +2.30(+2.87%) |
Aug 04, 2017 | 81.50 | 81.50 | 79.80 | 80.00 | 3,225 | -1.00(-1.23%) |
Aug 03, 2017 | 78.25 | 81.00 | 78.25 | 81.00 | 3,514 | +0.75(+0.93%) |
Aug 02, 2017 | 81.00 | 81.50 | 79.71 | 80.25 | 8,987 | -1.50(-1.83%) |
Aug 01, 2017 | 78.90 | 81.75 | 78.90 | 81.75 | 9,757 | +1.04(+1.29%) |
Jul 31, 2017 | 81.11 | 81.20 | 80.30 | 80.71 | 24,279 | -2.39(-2.88%) |
Jul 28, 2017 | 82.60 | 83.18 | 82.60 | 83.10 | 1,963 | -0.38(-0.46%) |
Jul 27, 2017 | 84.40 | 84.43 | 83.48 | 83.48 | 5,228 | -0.27(-0.32%) |
Jul 26, 2017 | 84.40 | 84.40 | 82.92 | 83.75 | 31,083 | -0.64(-0.76%) |
Jul 25, 2017 | 83.95 | 84.43 | 83.40 | 84.39 | 11,774 | +1.25(+1.50%) |
Jul 24, 2017 | 83.35 | 83.75 | 83.14 | 83.14 | 4,544 | +0.24(+0.29%) |
Jul 21, 2017 | 83.10 | 83.10 | 82.70 | 82.90 | 7,887 | -0.25(-0.30%) |
Jul 20, 2017 | 82.90 | 83.15 | 82.50 | 83.15 | 6,908 | -0.02(-0.02%) |
Jul 19, 2017 | 81.07 | 83.20 | 81.07 | 83.17 | 18,724 | +1.04(+1.27%) |
Jul 18, 2017 | 82.30 | 82.30 | 81.75 | 82.13 | 1,615 | -0.27(-0.33%) |
Jul 17, 2017 | 82.00 | 82.40 | 81.44 | 82.40 | 24,476 | +0.01(+0.01%) |
Jul 14, 2017 | 81.00 | 82.39 | 81.00 | 82.39 | 2,147 | +1.79(+2.22%) |
Jul 13, 2017 | 80.36 | 80.60 | 79.80 | 80.60 | 1,666 | -0.04(-0.05%) |
Jul 12, 2017 | 80.00 | 80.64 | 80.00 | 80.64 | 1,192 | +0.71(+0.89%) |
Jul 11, 2017 | 79.35 | 79.93 | 79.27 | 79.93 | 4,415 | +1.28(+1.63%) |
Jul 10, 2017 | 80.15 | 80.15 | 78.04 | 78.65 | 13,591 | -0.21(-0.27%) |
Jul 07, 2017 | 79.00 | 79.00 | 78.85 | 78.86 | 4,599 | -1.26(-1.57%) |
Jul 06, 2017 | 79.96 | 80.12 | 79.72 | 80.12 | 25,522 | +0.68(+0.86%) |
Jul 05, 2017 | 78.70 | 79.50 | 78.70 | 79.44 | 3,119 | -1.41(-1.74%) |