Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 88.51 | 91.23 | 88.09 | 89.29 | 1,148,762 | +0.77(+0.87%) |
Sep 28, 2017 | 87.59 | 88.77 | 87.57 | 88.52 | 564,770 | +0.74(+0.84%) |
Sep 27, 2017 | 86.06 | 88.18 | 85.73 | 87.79 | 496,853 | +1.99(+2.32%) |
Sep 26, 2017 | 84.68 | 86.06 | 84.57 | 85.80 | 448,911 | +0.75(+0.89%) |
Sep 25, 2017 | 85.12 | 85.74 | 84.70 | 85.04 | 408,841 | -0.21(-0.25%) |
Sep 22, 2017 | 85.39 | 86.11 | 85.01 | 85.25 | 519,707 | -0.03(-0.03%) |
Sep 21, 2017 | 85.41 | 85.50 | 84.31 | 85.28 | 343,890 | +0.15(+0.17%) |
Sep 20, 2017 | 85.04 | 85.51 | 84.66 | 85.13 | 414,027 | +0.28(+0.33%) |
Sep 19, 2017 | 84.97 | 85.46 | 84.01 | 84.85 | 350,264 | -0.29(-0.34%) |
Sep 18, 2017 | 84.97 | 85.92 | 84.54 | 85.14 | 344,571 | +0.62(+0.74%) |
Sep 15, 2017 | 84.24 | 84.88 | 83.73 | 84.52 | 880,784 | -0.13(-0.16%) |
Sep 14, 2017 | 85.55 | 85.55 | 84.44 | 84.65 | 394,074 | -0.67(-0.78%) |
Sep 13, 2017 | 84.42 | 86.37 | 84.30 | 85.32 | 692,852 | +0.60(+0.70%) |
Sep 12, 2017 | 82.14 | 84.75 | 81.74 | 84.72 | 688,895 | +2.58(+3.14%) |
Sep 11, 2017 | 81.02 | 82.16 | 80.92 | 82.14 | 437,242 | +1.33(+1.65%) |
Sep 08, 2017 | 80.02 | 81.24 | 79.68 | 80.81 | 1,047,451 | +0.66(+0.82%) |
Sep 07, 2017 | 81.28 | 81.29 | 79.63 | 80.16 | 754,292 | -1.16(-1.42%) |
Sep 06, 2017 | 82.70 | 82.85 | 81.07 | 81.31 | 954,705 | -1.05(-1.28%) |
Sep 05, 2017 | 82.93 | 83.80 | 81.93 | 82.36 | 443,235 | -0.72(-0.86%) |
Sep 01, 2017 | 82.17 | 83.23 | 81.97 | 83.08 | 385,417 | +1.06(+1.29%) |
Aug 31, 2017 | 82.19 | 82.53 | 81.73 | 82.02 | 321,692 | -0.11(-0.14%) |
Aug 30, 2017 | 81.21 | 82.45 | 81.02 | 82.14 | 661,526 | +1.08(+1.33%) |
Aug 29, 2017 | 81.21 | 82.07 | 81.02 | 81.06 | 655,359 | -0.75(-0.92%) |
Aug 28, 2017 | 84.13 | 84.13 | 81.66 | 81.81 | 1,149,465 | -3.15(-3.70%) |
Aug 25, 2017 | 84.57 | 85.50 | 84.26 | 84.96 | 353,648 | +0.67(+0.80%) |
Aug 24, 2017 | 85.13 | 85.59 | 84.13 | 84.28 | 885,992 | -0.69(-0.81%) |
Aug 23, 2017 | 84.97 | 85.18 | 84.26 | 84.97 | 1,032,359 | +0.13(+0.15%) |
Aug 22, 2017 | 84.46 | 84.95 | 84.16 | 84.84 | 544,082 | +0.41(+0.49%) |
Aug 21, 2017 | 84.55 | 85.11 | 84.18 | 84.43 | 546,455 | -0.43(-0.51%) |
Aug 18, 2017 | 83.41 | 85.32 | 82.90 | 84.86 | 830,553 | +1.13(+1.35%) |
Aug 17, 2017 | 84.56 | 85.17 | 83.72 | 83.73 | 539,020 | -1.17(-1.38%) |
Aug 16, 2017 | 84.93 | 85.90 | 84.63 | 84.90 | 407,408 | +0.30(+0.35%) |
Aug 15, 2017 | 85.60 | 85.60 | 83.66 | 84.60 | 871,576 | -0.88(-1.03%) |
Aug 14, 2017 | 84.76 | 85.65 | 83.80 | 85.48 | 793,564 | +0.81(+0.96%) |
Aug 11, 2017 | 82.99 | 84.96 | 82.25 | 84.67 | 1,193,227 | +1.26(+1.51%) |
Aug 10, 2017 | 83.71 | 85.37 | 82.60 | 83.42 | 2,088,640 | +0.81(+0.98%) |
Aug 09, 2017 | 82.75 | 83.10 | 81.98 | 82.60 | 1,800,894 | -0.14(-0.17%) |
Aug 08, 2017 | 83.22 | 83.28 | 82.12 | 82.74 | 1,041,923 | -0.24(-0.29%) |
Aug 07, 2017 | 81.30 | 83.01 | 81.21 | 82.99 | 783,257 | +1.68(+2.07%) |
Aug 04, 2017 | 80.85 | 81.44 | 80.27 | 81.30 | 842,503 | +0.70(+0.87%) |
Aug 03, 2017 | 80.08 | 80.76 | 79.52 | 80.61 | 797,936 | +0.31(+0.38%) |
Aug 02, 2017 | 80.34 | 80.81 | 79.85 | 80.30 | 548,925 | -0.22(-0.27%) |
Aug 01, 2017 | 81.47 | 81.84 | 80.45 | 80.52 | 507,865 | -0.41(-0.51%) |
Jul 31, 2017 | 81.16 | 81.22 | 80.33 | 80.93 | 510,640 | +0.10(+0.12%) |
Jul 28, 2017 | 82.64 | 83.26 | 79.99 | 80.83 | 785,806 | -2.39(-2.87%) |
Jul 27, 2017 | 82.30 | 83.28 | 81.88 | 83.22 | 432,120 | +1.03(+1.25%) |
Jul 26, 2017 | 82.84 | 83.03 | 81.98 | 82.19 | 423,624 | -0.63(-0.76%) |
Jul 25, 2017 | 82.03 | 82.87 | 82.00 | 82.82 | 482,968 | +1.01(+1.24%) |
Jul 24, 2017 | 82.67 | 82.82 | 81.78 | 81.81 | 366,105 | -0.74(-0.90%) |
Jul 21, 2017 | 83.09 | 83.09 | 81.61 | 82.55 | 723,584 | -0.03(-0.03%) |
Jul 20, 2017 | 82.94 | 83.10 | 82.36 | 82.58 | 574,619 | -0.10(-0.12%) |
Jul 19, 2017 | 82.02 | 83.03 | 81.66 | 82.67 | 1,194,333 | +0.38(+0.47%) |
Jul 18, 2017 | 82.71 | 83.03 | 82.19 | 82.29 | 723,458 | -0.71(-0.85%) |
Jul 17, 2017 | 83.03 | 83.69 | 82.45 | 83.00 | 487,508 | +0.43(+0.52%) |
Jul 14, 2017 | 83.00 | 83.56 | 82.55 | 82.57 | 473,829 | -0.51(-0.62%) |
Jul 13, 2017 | 83.36 | 84.17 | 82.31 | 83.08 | 895,086 | -0.09(-0.10%) |
Jul 12, 2017 | 84.72 | 85.17 | 83.09 | 83.17 | 660,458 | -1.37(-1.62%) |
Jul 11, 2017 | 84.12 | 84.88 | 83.80 | 84.54 | 337,944 | +0.54(+0.64%) |
Jul 10, 2017 | 84.75 | 84.98 | 83.49 | 84.00 | 382,789 | -0.97(-1.14%) |
Jul 07, 2017 | 84.78 | 85.50 | 84.58 | 84.97 | 344,467 | +0.37(+0.43%) |
Jul 06, 2017 | 84.44 | 84.91 | 83.55 | 84.60 | 401,516 | -0.31(-0.36%) |
Jul 05, 2017 | 85.75 | 86.26 | 84.29 | 84.91 | 611,389 | -0.95(-1.11%) |