Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.19 | 85.23 | 85.08 | 85.19 | 181,030 | +0.06(+0.07%) |
Sep 28, 2017 | 85.13 | 85.24 | 85.06 | 85.13 | 102,485 | -0.06(-0.07%) |
Sep 27, 2017 | 85.23 | 85.27 | 85.16 | 85.19 | 69,117 | -0.27(-0.32%) |
Sep 26, 2017 | 85.42 | 85.48 | 85.39 | 85.46 | 73,442 | +0.04(+0.05%) |
Sep 25, 2017 | 85.31 | 85.46 | 85.31 | 85.42 | 76,680 | +0.21(+0.24%) |
Sep 22, 2017 | 85.28 | 85.28 | 85.10 | 85.21 | 92,552 | +0.10(+0.11%) |
Sep 21, 2017 | 85.15 | 85.28 | 85.11 | 85.11 | 89,649 | -0.01(-0.01%) |
Sep 20, 2017 | 85.27 | 85.38 | 85.07 | 85.12 | 64,634 | -0.11(-0.13%) |
Sep 19, 2017 | 85.33 | 85.35 | 85.19 | 85.23 | 89,369 | -0.01(-0.01%) |
Sep 18, 2017 | 85.35 | 85.42 | 85.22 | 85.24 | 249,181 | -0.11(-0.13%) |
Sep 15, 2017 | 85.45 | 85.47 | 85.29 | 85.35 | 152,496 | -0.06(-0.07%) |
Sep 14, 2017 | 85.24 | 85.43 | 85.11 | 85.42 | 144,640 | +0.11(+0.13%) |
Sep 13, 2017 | 85.45 | 85.47 | 85.30 | 85.31 | 136,387 | -0.07(-0.08%) |
Sep 12, 2017 | 85.49 | 85.49 | 85.35 | 85.38 | 106,718 | -0.23(-0.27%) |
Sep 11, 2017 | 85.61 | 85.66 | 85.54 | 85.61 | 151,430 | -0.21(-0.24%) |
Sep 08, 2017 | 85.78 | 85.87 | 85.70 | 85.82 | 114,585 | +0.08(+0.09%) |
Sep 07, 2017 | 85.70 | 85.90 | 85.70 | 85.74 | 155,193 | +0.11(+0.13%) |
Sep 06, 2017 | 85.74 | 85.79 | 85.52 | 85.62 | 174,344 | -0.10(-0.11%) |
Sep 05, 2017 | 85.44 | 85.75 | 85.42 | 85.72 | 159,717 | +0.34(+0.39%) |
Sep 01, 2017 | 85.45 | 85.45 | 85.25 | 85.39 | 122,185 | -0.10(-0.11%) |
Aug 31, 2017 | 85.36 | 85.49 | 85.28 | 85.48 | 87,319 | +0.11(+0.13%) |
Aug 30, 2017 | 85.31 | 85.40 | 85.25 | 85.37 | 61,351 | +0.02(+0.02%) |
Aug 29, 2017 | 85.35 | 85.40 | 85.26 | 85.35 | 53,406 | +0.18(+0.21%) |
Aug 28, 2017 | 85.14 | 85.23 | 85.10 | 85.17 | 80,017 | +0.10(+0.11%) |
Aug 25, 2017 | 85.11 | 85.21 | 85.04 | 85.08 | 161,378 | +0.02(+0.03%) |
Aug 24, 2017 | 85.19 | 85.23 | 85.03 | 85.05 | 268,060 | -0.13(-0.15%) |
Aug 23, 2017 | 85.05 | 85.23 | 85.05 | 85.18 | 78,406 | +0.12(+0.14%) |
Aug 22, 2017 | 85.12 | 85.12 | 85.00 | 85.06 | 89,600 | -0.01(-0.01%) |
Aug 21, 2017 | 85.16 | 85.19 | 85.07 | 85.07 | 123,839 | +0.03(+0.04%) |
Aug 18, 2017 | 85.09 | 85.19 | 85.01 | 85.04 | 68,442 | -0.04(-0.05%) |
Aug 17, 2017 | 84.94 | 85.09 | 84.87 | 85.08 | 100,107 | +0.19(+0.23%) |
Aug 16, 2017 | 84.79 | 85.01 | 84.77 | 84.88 | 116,763 | +0.09(+0.10%) |
Aug 15, 2017 | 84.79 | 84.87 | 84.73 | 84.80 | 101,650 | -0.21(-0.25%) |
Aug 14, 2017 | 84.86 | 85.07 | 84.86 | 85.01 | 87,087 | -0.09(-0.10%) |
Aug 11, 2017 | 84.95 | 85.10 | 84.90 | 85.10 | 126,733 | +0.24(+0.28%) |
Aug 10, 2017 | 84.88 | 84.93 | 84.80 | 84.86 | 122,684 | +0.02(+0.02%) |
Aug 09, 2017 | 84.84 | 84.92 | 84.80 | 84.84 | 85,609 | +0.19(+0.23%) |
Aug 08, 2017 | 84.83 | 84.87 | 84.64 | 84.65 | 106,621 | -0.14(-0.16%) |
Aug 07, 2017 | 84.84 | 84.86 | 84.71 | 84.79 | 107,344 | -0.05(-0.06%) |
Aug 04, 2017 | 84.85 | 84.95 | 84.65 | 84.84 | 99,652 | -0.03(-0.04%) |
Aug 03, 2017 | 84.83 | 84.92 | 84.78 | 84.87 | 49,964 | +0.09(+0.10%) |
Aug 02, 2017 | 84.77 | 84.83 | 84.68 | 84.78 | 69,102 | +0.01(+0.01%) |
Aug 01, 2017 | 84.55 | 84.88 | 84.51 | 84.77 | 96,817 | +0.22(+0.26%) |
Jul 31, 2017 | 84.49 | 84.62 | 84.48 | 84.55 | 49,713 | +0.05(+0.06%) |
Jul 28, 2017 | 84.38 | 84.51 | 84.38 | 84.50 | 82,531 | +0.11(+0.13%) |
Jul 27, 2017 | 84.42 | 84.45 | 84.30 | 84.39 | 122,761 | +0.02(+0.03%) |
Jul 26, 2017 | 84.30 | 84.51 | 84.20 | 84.37 | 132,257 | +0.03(+0.04%) |
Jul 25, 2017 | 84.48 | 84.48 | 84.30 | 84.34 | 106,285 | -0.23(-0.27%) |
Jul 24, 2017 | 84.65 | 84.70 | 84.48 | 84.57 | 56,672 | -0.07(-0.08%) |
Jul 21, 2017 | 84.63 | 84.72 | 84.56 | 84.64 | 55,948 | +0.11(+0.13%) |
Jul 20, 2017 | 84.64 | 84.65 | 84.49 | 84.53 | 134,433 | +0.05(+0.06%) |
Jul 19, 2017 | 84.45 | 84.56 | 84.45 | 84.48 | 54,524 | -0.03(-0.04%) |
Jul 18, 2017 | 84.35 | 84.52 | 84.35 | 84.51 | 80,693 | +0.21(+0.24%) |
Jul 17, 2017 | 84.30 | 84.34 | 84.15 | 84.30 | 135,030 | +0.03(+0.04%) |
Jul 14, 2017 | 84.29 | 84.42 | 84.18 | 84.27 | 90,187 | +0.09(+0.10%) |
Jul 13, 2017 | 84.08 | 84.21 | 84.04 | 84.18 | 94,921 | -0.02(-0.02%) |
Jul 12, 2017 | 84.15 | 84.21 | 84.08 | 84.20 | 130,048 | +0.28(+0.33%) |
Jul 11, 2017 | 83.70 | 83.95 | 83.70 | 83.92 | 97,831 | +0.10(+0.11%) |
Jul 10, 2017 | 83.79 | 83.94 | 83.79 | 83.83 | 61,760 | +0.13(+0.15%) |
Jul 07, 2017 | 83.77 | 83.88 | 83.64 | 83.70 | 112,836 | -0.25(-0.29%) |
Jul 06, 2017 | 83.80 | 83.95 | 83.75 | 83.95 | 115,571 | +0.10(+0.12%) |
Jul 05, 2017 | 83.89 | 83.96 | 83.78 | 83.84 | 83,910 | -0.10(-0.12%) |