Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.65 | 87.50 | 85.65 | 85.80 | 477,209 | +0.25(+0.29%) |
Sep 28, 2017 | 86.00 | 86.00 | 84.65 | 85.55 | 476,341 | -0.10(-0.12%) |
Sep 27, 2017 | 84.95 | 86.55 | 83.65 | 85.65 | 583,289 | +2.75(+3.32%) |
Sep 26, 2017 | 82.65 | 83.30 | 82.40 | 82.90 | 369,873 | +0.50(+0.61%) |
Sep 25, 2017 | 81.60 | 82.75 | 80.97 | 82.40 | 247,261 | +0.40(+0.49%) |
Sep 22, 2017 | 81.80 | 82.55 | 81.50 | 82.00 | 240,995 | -0.20(-0.24%) |
Sep 21, 2017 | 81.90 | 82.95 | 81.35 | 82.20 | 370,234 | +0.15(+0.18%) |
Sep 20, 2017 | 79.95 | 82.25 | 79.40 | 82.05 | 455,266 | +1.65(+2.05%) |
Sep 19, 2017 | 80.15 | 81.15 | 79.80 | 80.40 | 396,910 | +0.45(+0.56%) |
Sep 18, 2017 | 77.75 | 80.00 | 77.65 | 79.95 | 421,367 | +2.60(+3.36%) |
Sep 15, 2017 | 77.30 | 77.75 | 76.45 | 77.35 | 1,210,969 | +0.00(+0.00%) |
Sep 14, 2017 | 78.75 | 78.90 | 74.05 | 77.35 | 514,531 | -0.95(-1.21%) |
Sep 13, 2017 | 76.80 | 78.45 | 76.55 | 78.30 | 551,127 | +1.10(+1.42%) |
Sep 12, 2017 | 75.20 | 77.30 | 75.20 | 77.20 | 440,624 | +2.20(+2.93%) |
Sep 11, 2017 | 72.05 | 75.10 | 72.05 | 75.00 | 719,458 | +4.05(+5.71%) |
Sep 08, 2017 | 69.80 | 71.20 | 69.70 | 70.95 | 449,432 | +1.00(+1.43%) |
Sep 07, 2017 | 71.90 | 72.00 | 69.65 | 69.95 | 554,280 | -2.25(-3.12%) |
Sep 06, 2017 | 73.05 | 73.70 | 72.20 | 72.20 | 374,264 | -0.15(-0.21%) |
Sep 05, 2017 | 74.70 | 74.75 | 72.10 | 72.35 | 516,081 | -2.90(-3.85%) |
Sep 01, 2017 | 74.35 | 75.45 | 74.35 | 75.25 | 324,853 | +1.00(+1.35%) |
Aug 31, 2017 | 74.15 | 74.50 | 73.55 | 74.25 | 308,621 | +0.60(+0.81%) |
Aug 30, 2017 | 73.30 | 73.85 | 72.95 | 73.65 | 406,754 | +0.25(+0.34%) |
Aug 29, 2017 | 72.60 | 73.65 | 71.85 | 73.40 | 319,874 | -0.30(-0.41%) |
Aug 28, 2017 | 74.85 | 75.00 | 73.25 | 73.70 | 326,704 | -1.05(-1.40%) |
Aug 25, 2017 | 74.15 | 75.05 | 74.15 | 74.75 | 334,136 | +0.75(+1.01%) |
Aug 24, 2017 | 73.55 | 74.15 | 73.25 | 74.00 | 193,418 | +0.85(+1.16%) |
Aug 23, 2017 | 72.60 | 74.25 | 72.40 | 73.15 | 268,596 | -0.35(-0.48%) |
Aug 22, 2017 | 73.05 | 73.75 | 72.80 | 73.50 | 300,015 | +1.05(+1.45%) |
Aug 21, 2017 | 72.45 | 72.60 | 71.75 | 72.45 | 407,173 | -0.15(-0.21%) |
Aug 18, 2017 | 71.75 | 73.50 | 71.55 | 72.60 | 391,411 | +0.20(+0.28%) |
Aug 17, 2017 | 74.20 | 74.70 | 72.05 | 72.40 | 488,210 | -2.15(-2.88%) |
Aug 16, 2017 | 75.55 | 75.75 | 74.00 | 74.55 | 326,699 | -0.60(-0.80%) |
Aug 15, 2017 | 76.60 | 77.35 | 75.05 | 75.15 | 269,765 | -0.75(-0.99%) |
Aug 14, 2017 | 75.65 | 76.55 | 75.45 | 75.90 | 405,517 | +1.20(+1.61%) |
Aug 11, 2017 | 75.30 | 75.90 | 73.85 | 74.70 | 532,113 | -0.20(-0.27%) |
Aug 10, 2017 | 77.10 | 77.40 | 74.85 | 74.90 | 381,035 | -3.05(-3.91%) |
Aug 09, 2017 | 78.15 | 78.55 | 77.50 | 77.95 | 293,615 | -1.10(-1.39%) |
Aug 08, 2017 | 78.55 | 81.00 | 78.50 | 79.05 | 466,256 | +0.25(+0.32%) |
Aug 07, 2017 | 80.00 | 80.40 | 78.30 | 78.80 | 439,016 | -1.25(-1.56%) |
Aug 04, 2017 | 81.05 | 79.85 | 80.05 | 419,058 | +0.60(+0.76%) | |
Aug 03, 2017 | 79.75 | 79.95 | 79.00 | 79.45 | 341,717 | -0.35(-0.44%) |
Aug 02, 2017 | 79.15 | 79.90 | 78.50 | 79.80 | 334,078 | +0.70(+0.88%) |
Aug 01, 2017 | 79.10 | 79.15 | 78.35 | 79.10 | 469,234 | +0.75(+0.96%) |
Jul 31, 2017 | 79.05 | 79.05 | 78.15 | 78.35 | 631,312 | -0.25(-0.32%) |
Jul 28, 2017 | 78.60 | 79.30 | 78.25 | 78.60 | 468,274 | -0.40(-0.51%) |
Jul 27, 2017 | 79.45 | 80.00 | 78.50 | 79.00 | 433,375 | +0.05(+0.06%) |
Jul 26, 2017 | 81.95 | 81.95 | 78.85 | 78.95 | 402,808 | -2.90(-3.54%) |
Jul 25, 2017 | 82.65 | 83.30 | 81.65 | 81.85 | 603,781 | +0.80(+0.99%) |
Jul 24, 2017 | 80.45 | 81.30 | 80.00 | 81.05 | 361,371 | +0.80(+1.00%) |
Jul 21, 2017 | 81.55 | 81.70 | 79.60 | 80.25 | 666,721 | -1.25(-1.53%) |
Jul 20, 2017 | 82.55 | 82.55 | 79.97 | 81.50 | 1,114,062 | +3.55(+4.55%) |
Jul 19, 2017 | 78.20 | 79.15 | 77.60 | 77.95 | 509,249 | -0.05(-0.06%) |
Jul 18, 2017 | 77.70 | 78.40 | 76.40 | 78.00 | 529,899 | -0.25(-0.32%) |
Jul 17, 2017 | 78.75 | 80.00 | 78.05 | 78.25 | 433,602 | -0.75(-0.95%) |
Jul 14, 2017 | 79.50 | 77.05 | 79.00 | 387,022 | +0.30(+0.38%) | |
Jul 13, 2017 | 78.30 | 78.80 | 77.45 | 78.70 | 292,936 | +0.85(+1.09%) |
Jul 12, 2017 | 77.55 | 78.10 | 76.95 | 77.85 | 243,141 | +0.30(+0.39%) |
Jul 11, 2017 | 77.55 | 78.10 | 76.75 | 77.55 | 646,913 | +0.20(+0.26%) |
Jul 10, 2017 | 77.75 | 78.25 | 77.10 | 77.35 | 324,567 | -0.70(-0.90%) |
Jul 07, 2017 | 80.89 | 76.65 | 78.05 | 485,226 | +0.05(+0.06%) | |
Jul 06, 2017 | 79.75 | 80.20 | 77.80 | 78.00 | 647,374 | -1.90(-2.38%) |
Jul 05, 2017 | 80.20 | 80.80 | 79.10 | 79.90 | 415,298 | -0.15(-0.19%) |