Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 82.92 | 84.58 | 82.51 | 82.89 | 68,674 | -0.04(-0.05%) |
Sep 28, 2017 | 82.86 | 83.87 | 81.76 | 82.93 | 30,046 | -0.41(-0.49%) |
Sep 27, 2017 | 83.72 | 83.34 | 116,083 | +2.45(+3.03%) | ||
Sep 26, 2017 | 80.51 | 81.29 | 80.12 | 80.89 | 57,213 | +0.39(+0.48%) |
Sep 25, 2017 | 80.66 | 81.11 | 79.19 | 80.50 | 62,137 | +0.82(+1.03%) |
Sep 22, 2017 | 79.58 | 80.23 | 79.05 | 79.68 | 39,139 | +0.13(+0.16%) |
Sep 21, 2017 | 81.04 | 81.04 | 79.05 | 79.55 | 66,022 | -1.35(-1.67%) |
Sep 20, 2017 | 79.30 | 81.50 | 79.30 | 80.90 | 128,183 | +1.36(+1.71%) |
Sep 19, 2017 | 80.50 | 80.50 | 79.23 | 79.54 | 64,533 | -0.51(-0.64%) |
Sep 18, 2017 | 79.35 | 81.00 | 78.27 | 80.05 | 111,852 | +1.07(+1.35%) |
Sep 15, 2017 | 78.94 | 79.82 | 77.93 | 78.98 | 144,515 | +0.17(+0.22%) |
Sep 14, 2017 | 80.17 | 80.45 | 78.17 | 78.81 | 58,990 | -1.41(-1.76%) |
Sep 13, 2017 | 81.09 | 81.13 | 79.59 | 80.22 | 59,723 | -0.90(-1.11%) |
Sep 12, 2017 | 79.97 | 82.32 | 79.70 | 81.12 | 38,964 | +1.71(+2.15%) |
Sep 11, 2017 | 78.55 | 79.57 | 76.73 | 79.41 | 68,113 | +1.49(+1.91%) |
Sep 08, 2017 | 77.85 | 79.58 | 76.56 | 77.92 | 46,639 | +0.26(+0.33%) |
Sep 07, 2017 | 79.12 | 79.12 | 77.19 | 77.66 | 83,790 | -1.65(-2.08%) |
Sep 06, 2017 | 75.50 | 79.46 | 75.50 | 79.31 | 101,092 | +2.69(+3.51%) |
Sep 05, 2017 | 76.82 | 76.97 | 75.83 | 76.62 | 59,067 | -0.69(-0.89%) |
Sep 01, 2017 | 73.94 | 78.31 | 73.94 | 77.31 | 58,612 | +2.49(+3.33%) |
Aug 31, 2017 | 74.10 | 76.08 | 74.10 | 74.82 | 85,697 | +1.03(+1.40%) |
Aug 30, 2017 | 73.68 | 74.30 | 73.50 | 73.79 | 49,353 | +0.10(+0.14%) |
Aug 29, 2017 | 72.99 | 73.85 | 71.72 | 73.69 | 69,613 | +0.09(+0.12%) |
Aug 28, 2017 | 72.85 | 74.66 | 72.41 | 73.60 | 58,736 | +1.13(+1.56%) |
Aug 25, 2017 | 72.61 | 73.62 | 72.09 | 72.47 | 42,716 | +0.16(+0.22%) |
Aug 24, 2017 | 72.57 | 72.73 | 71.57 | 72.31 | 49,879 | -0.59(-0.81%) |
Aug 23, 2017 | 73.45 | 73.56 | 72.48 | 72.90 | 67,446 | -0.99(-1.34%) |
Aug 22, 2017 | 73.15 | 74.31 | 72.87 | 73.89 | 57,801 | +0.74(+1.01%) |
Aug 21, 2017 | 73.01 | 74.59 | 71.51 | 73.15 | 120,546 | +0.15(+0.21%) |
Aug 18, 2017 | 72.47 | 73.15 | 71.97 | 73.00 | 88,056 | -0.01(-0.01%) |
Aug 17, 2017 | 74.35 | 75.08 | 72.82 | 73.01 | 90,137 | -1.56(-2.09%) |
Aug 16, 2017 | 73.64 | 75.26 | 73.64 | 74.57 | 69,101 | +0.43(+0.58%) |
Aug 15, 2017 | 76.31 | 76.31 | 73.56 | 74.14 | 99,006 | -1.92(-2.52%) |
Aug 14, 2017 | 76.00 | 77.64 | 75.62 | 76.06 | 81,965 | +0.63(+0.84%) |
Aug 11, 2017 | 75.22 | 76.49 | 74.09 | 75.43 | 86,668 | +0.22(+0.29%) |
Aug 10, 2017 | 78.06 | 78.14 | 75.01 | 75.21 | 158,829 | -3.47(-4.41%) |
Aug 09, 2017 | 80.16 | 80.51 | 77.25 | 78.68 | 219,512 | -1.74(-2.16%) |
Aug 08, 2017 | 78.55 | 82.18 | 78.25 | 80.42 | 136,312 | +1.52(+1.93%) |
Aug 07, 2017 | 77.00 | 79.01 | 75.12 | 78.90 | 116,343 | +2.03(+2.64%) |
Aug 04, 2017 | 74.96 | 77.00 | 74.96 | 76.87 | 192,683 | +1.13(+1.49%) |
Aug 03, 2017 | 75.01 | 81.79 | 75.00 | 75.74 | 453,932 | -2.62(-3.34%) |
Aug 02, 2017 | 78.07 | 79.11 | 76.66 | 78.36 | 162,761 | +0.30(+0.38%) |
Aug 01, 2017 | 75.47 | 78.49 | 73.88 | 78.06 | 123,664 | +2.49(+3.29%) |
Jul 31, 2017 | 76.44 | 74.01 | 75.57 | 78,830 | +0.79(+1.06%) | |
Jul 28, 2017 | 75.07 | 76.57 | 73.65 | 74.78 | 68,856 | -0.47(-0.62%) |
Jul 27, 2017 | 76.41 | 76.54 | 73.01 | 75.25 | 80,655 | -0.59(-0.78%) |
Jul 26, 2017 | 77.05 | 77.05 | 75.40 | 75.84 | 78,436 | -1.21(-1.57%) |
Jul 25, 2017 | 77.05 | 87,802 | +1.02(+1.34%) | |||
Jul 24, 2017 | 75.60 | 76.56 | 75.17 | 76.03 | 70,248 | +0.19(+0.25%) |
Jul 21, 2017 | 75.78 | 76.89 | 74.50 | 75.84 | 80,193 | +0.55(+0.73%) |
Jul 20, 2017 | 76.92 | 77.48 | 75.17 | 75.29 | 63,395 | -1.64(-2.13%) |
Jul 19, 2017 | 77.04 | 77.99 | 74.88 | 76.93 | 111,201 | +0.43(+0.56%) |
Jul 18, 2017 | 77.39 | 77.49 | 73.78 | 76.50 | 177,951 | -1.49(-1.91%) |
Jul 17, 2017 | 79.09 | 79.36 | 77.37 | 77.99 | 109,603 | -1.09(-1.38%) |
Jul 14, 2017 | 80.11 | 81.24 | 78.82 | 79.08 | 112,353 | -1.60(-1.98%) |
Jul 13, 2017 | 78.21 | 81.24 | 77.72 | 80.68 | 172,672 | +2.35(+3.00%) |
Jul 12, 2017 | 78.17 | 79.13 | 77.90 | 78.33 | 89,908 | +0.52(+0.67%) |
Jul 11, 2017 | 77.61 | 78.66 | 76.67 | 77.81 | 101,152 | +0.64(+0.83%) |
Jul 10, 2017 | 76.18 | 78.61 | 75.54 | 77.17 | 84,875 | +0.73(+0.95%) |
Jul 07, 2017 | 75.40 | 77.37 | 75.40 | 76.44 | 99,608 | +1.53(+2.04%) |
Jul 06, 2017 | 77.39 | 74.70 | 74.91 | 84,872 | -1.27(-1.67%) | |
Jul 05, 2017 | 74.66 | 77.30 | 73.40 | 76.18 | 207,605 | +1.81(+2.43%) |