Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 87.64 | 88.03 | 87.61 | 87.79 | 44,246 | +0.38(+0.44%) |
Sep 28, 2017 | 87.02 | 87.59 | 86.82 | 87.41 | 35,471 | +0.21(+0.25%) |
Sep 27, 2017 | 85.83 | 87.33 | 85.80 | 87.20 | 29,688 | +2.08(+2.45%) |
Sep 26, 2017 | 84.88 | 85.36 | 84.81 | 85.12 | 34,431 | +0.38(+0.45%) |
Sep 25, 2017 | 84.44 | 84.92 | 84.30 | 84.74 | 18,527 | +0.31(+0.36%) |
Sep 22, 2017 | 84.17 | 84.57 | 84.01 | 84.43 | 23,508 | +0.14(+0.17%) |
Sep 21, 2017 | 84.32 | 84.54 | 84.07 | 84.29 | 19,573 | +0.00(+0.00%) |
Sep 20, 2017 | 84.00 | 84.41 | 83.95 | 84.29 | 12,011 | +0.37(+0.44%) |
Sep 19, 2017 | 84.01 | 84.13 | 83.72 | 83.92 | 36,071 | +0.06(+0.07%) |
Sep 18, 2017 | 83.35 | 84.17 | 83.35 | 83.87 | 32,432 | +0.62(+0.75%) |
Sep 15, 2017 | 82.55 | 83.24 | 82.48 | 83.24 | 8,866 | +0.59(+0.72%) |
Sep 14, 2017 | 82.53 | 82.75 | 82.33 | 82.65 | 9,471 | +0.08(+0.10%) |
Sep 13, 2017 | 82.16 | 82.73 | 82.16 | 82.57 | 15,378 | +0.38(+0.46%) |
Sep 12, 2017 | 82.10 | 82.41 | 82.08 | 82.19 | 25,464 | +0.35(+0.43%) |
Sep 11, 2017 | 81.59 | 81.85 | 81.42 | 81.83 | 12,310 | +0.78(+0.96%) |
Sep 08, 2017 | 80.95 | 81.45 | 80.93 | 81.06 | 14,910 | +0.13(+0.16%) |
Sep 07, 2017 | 81.07 | 81.13 | 80.69 | 80.93 | 20,985 | -0.06(-0.07%) |
Sep 06, 2017 | 81.28 | 81.42 | 80.86 | 80.98 | 18,415 | +0.05(+0.06%) |
Sep 05, 2017 | 81.58 | 81.73 | 80.62 | 80.94 | 29,706 | -0.66(-0.81%) |
Sep 01, 2017 | 81.35 | 81.59 | 81.11 | 81.59 | 13,400 | +0.55(+0.68%) |
Aug 31, 2017 | 80.68 | 81.46 | 80.66 | 81.05 | 26,261 | +0.68(+0.84%) |
Aug 30, 2017 | 79.99 | 80.45 | 79.99 | 80.37 | 39,896 | +0.28(+0.35%) |
Aug 29, 2017 | 78.72 | 80.22 | 78.72 | 80.09 | 53,732 | +0.30(+0.37%) |
Aug 28, 2017 | 79.70 | 79.86 | 79.35 | 79.79 | 15,218 | +0.47(+0.60%) |
Aug 25, 2017 | 79.16 | 79.55 | 79.15 | 79.32 | 69,292 | +0.31(+0.39%) |
Aug 24, 2017 | 78.78 | 79.22 | 78.70 | 79.02 | 34,554 | +0.53(+0.67%) |
Aug 23, 2017 | 78.31 | 78.80 | 78.31 | 78.49 | 16,734 | +0.04(+0.05%) |
Aug 22, 2017 | 77.96 | 78.65 | 77.96 | 78.45 | 16,208 | +0.52(+0.67%) |
Aug 21, 2017 | 77.92 | 77.98 | 77.57 | 77.93 | 19,450 | +0.09(+0.12%) |
Aug 18, 2017 | 77.87 | 78.30 | 77.40 | 77.84 | 18,991 | -0.05(-0.06%) |
Aug 17, 2017 | 78.93 | 79.26 | 77.78 | 77.88 | 47,686 | -1.32(-1.66%) |
Aug 16, 2017 | 79.59 | 79.82 | 79.03 | 79.20 | 18,158 | +0.00(+0.00%) |
Aug 15, 2017 | 79.81 | 79.86 | 79.20 | 79.20 | 23,846 | -0.69(-0.86%) |
Aug 14, 2017 | 79.02 | 80.00 | 79.02 | 79.89 | 16,855 | +1.40(+1.78%) |
Aug 11, 2017 | 78.39 | 78.87 | 78.20 | 78.49 | 36,798 | -0.13(-0.16%) |
Aug 10, 2017 | 79.76 | 79.76 | 78.48 | 78.62 | 70,555 | -1.41(-1.76%) |
Aug 09, 2017 | 80.45 | 80.46 | 79.78 | 80.03 | 34,428 | -0.73(-0.91%) |
Aug 08, 2017 | 80.81 | 81.98 | 80.66 | 80.76 | 26,622 | -0.06(-0.08%) |
Aug 07, 2017 | 80.98 | 81.29 | 80.58 | 80.82 | 22,963 | -0.06(-0.08%) |
Aug 04, 2017 | 80.39 | 81.01 | 80.39 | 80.89 | 19,848 | +0.49(+0.61%) |
Aug 03, 2017 | 80.87 | 81.10 | 80.39 | 80.40 | 40,557 | -0.57(-0.70%) |
Aug 02, 2017 | 81.83 | 81.95 | 80.73 | 80.96 | 55,213 | -1.01(-1.23%) |
Aug 01, 2017 | 82.22 | 82.22 | 81.47 | 81.97 | 86,078 | +0.21(+0.26%) |
Jul 31, 2017 | 82.42 | 82.42 | 81.54 | 81.76 | 679,816 | -0.38(-0.46%) |
Jul 28, 2017 | 82.10 | 82.46 | 81.91 | 82.14 | 15,432 | -0.31(-0.37%) |
Jul 27, 2017 | 83.34 | 83.34 | 81.82 | 82.45 | 33,669 | -0.59(-0.71%) |
Jul 26, 2017 | 83.63 | 83.63 | 82.92 | 83.04 | 21,643 | -0.56(-0.67%) |
Jul 25, 2017 | 83.22 | 83.79 | 83.07 | 83.60 | 38,262 | +0.73(+0.88%) |
Jul 24, 2017 | 82.60 | 82.86 | 82.41 | 82.86 | 16,799 | +0.15(+0.18%) |
Jul 21, 2017 | 83.21 | 83.21 | 82.58 | 82.72 | 36,372 | -0.41(-0.49%) |
Jul 20, 2017 | 83.25 | 83.34 | 82.94 | 83.12 | 23,308 | -0.16(-0.19%) |
Jul 19, 2017 | 82.95 | 83.48 | 82.81 | 83.28 | 58,311 | +0.55(+0.66%) |
Jul 18, 2017 | 82.91 | 83.00 | 82.55 | 82.73 | 27,021 | -0.35(-0.42%) |
Jul 17, 2017 | 82.75 | 83.41 | 82.75 | 83.09 | 41,833 | +0.28(+0.34%) |
Jul 14, 2017 | 82.60 | 83.15 | 82.60 | 82.81 | 12,864 | +0.02(+0.02%) |
Jul 13, 2017 | 82.72 | 82.95 | 82.17 | 82.79 | 27,032 | -0.06(-0.08%) |
Jul 12, 2017 | 82.54 | 83.24 | 82.37 | 82.86 | 35,148 | +0.57(+0.69%) |
Jul 11, 2017 | 82.06 | 82.38 | 81.40 | 82.29 | 91,199 | +0.22(+0.27%) |
Jul 10, 2017 | 82.29 | 82.55 | 81.63 | 82.07 | 49,643 | -0.31(-0.37%) |
Jul 07, 2017 | 81.85 | 82.58 | 81.69 | 82.37 | 51,619 | +0.69(+0.84%) |
Jul 06, 2017 | 82.14 | 82.42 | 81.56 | 81.69 | 20,960 | -1.08(-1.30%) |
Jul 05, 2017 | 82.98 | 82.98 | 82.19 | 82.76 | 15,922 | -0.27(-0.32%) |