Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 84.68 | 84.85 | 84.62 | 84.71 | 1,715,804 | +0.08(+0.09%) |
Oct 30, 2017 | 84.51 | 84.69 | 84.50 | 84.63 | 3,039,956 | +0.25(+0.29%) |
Oct 27, 2017 | 84.11 | 84.43 | 84.00 | 84.38 | 3,936,092 | +0.40(+0.48%) |
Oct 26, 2017 | 84.25 | 84.25 | 83.97 | 83.98 | 5,241,168 | -0.25(-0.29%) |
Oct 25, 2017 | 84.18 | 84.26 | 84.08 | 84.23 | 3,297,680 | -0.15(-0.17%) |
Oct 24, 2017 | 84.38 | 84.49 | 84.36 | 84.37 | 2,310,145 | -0.11(-0.13%) |
Oct 23, 2017 | 84.60 | 84.64 | 84.48 | 84.48 | 2,847,712 | -0.07(-0.09%) |
Oct 20, 2017 | 84.72 | 84.72 | 84.52 | 84.56 | 1,290,398 | -0.28(-0.33%) |
Oct 19, 2017 | 84.86 | 84.94 | 84.70 | 84.83 | 1,805,064 | +0.09(+0.11%) |
Oct 18, 2017 | 84.75 | 84.78 | 84.67 | 84.74 | 2,488,884 | +0.01(+0.02%) |
Oct 17, 2017 | 84.73 | 84.78 | 84.62 | 84.72 | 1,577,075 | +0.04(+0.05%) |
Oct 16, 2017 | 84.57 | 84.78 | 84.57 | 84.68 | 1,447,637 | -0.15(-0.18%) |
Oct 13, 2017 | 84.76 | 84.87 | 84.72 | 84.83 | 1,751,542 | +0.24(+0.28%) |
Oct 12, 2017 | 84.54 | 84.63 | 84.48 | 84.59 | 1,947,226 | +0.16(+0.19%) |
Oct 11, 2017 | 84.38 | 84.48 | 84.37 | 84.43 | 2,927,087 | +0.09(+0.11%) |
Oct 10, 2017 | 84.24 | 84.48 | 84.23 | 84.34 | 2,356,756 | +0.15(+0.18%) |
Oct 09, 2017 | 84.32 | 84.32 | 84.14 | 84.19 | 1,836,062 | -0.12(-0.14%) |
Oct 06, 2017 | 84.34 | 84.42 | 84.21 | 84.30 | 1,802,859 | -0.21(-0.25%) |
Oct 05, 2017 | 84.56 | 84.60 | 84.46 | 84.51 | 1,688,812 | +0.04(+0.05%) |
Oct 04, 2017 | 84.61 | 84.61 | 84.39 | 84.47 | 2,471,523 | +0.07(+0.08%) |
Oct 03, 2017 | 84.47 | 84.51 | 84.39 | 84.40 | 2,966,078 | -0.02(-0.03%) |
Oct 02, 2017 | 84.34 | 84.56 | 84.32 | 84.43 | 2,835,517 | +0.25(+0.30%) |
Sep 29, 2017 | 84.05 | 84.24 | 83.95 | 84.17 | 3,822,031 | +0.27(+0.33%) |
Sep 28, 2017 | 83.65 | 83.96 | 83.62 | 83.90 | 3,263,253 | +0.17(+0.21%) |
Sep 27, 2017 | 83.86 | 83.86 | 83.65 | 83.73 | 2,974,392 | -0.35(-0.42%) |
Sep 26, 2017 | 84.14 | 84.21 | 84.02 | 84.08 | 1,704,800 | -0.03(-0.03%) |
Sep 25, 2017 | 84.17 | 84.20 | 83.94 | 84.11 | 3,770,213 | -0.08(-0.09%) |
Sep 22, 2017 | 84.20 | 84.22 | 84.10 | 84.19 | 2,897,626 | +0.14(+0.17%) |
Sep 21, 2017 | 83.92 | 84.07 | 83.88 | 84.04 | 3,176,976 | +0.24(+0.28%) |
Sep 20, 2017 | 84.25 | 84.31 | 83.68 | 83.81 | 4,259,693 | -0.54(-0.64%) |
Sep 19, 2017 | 84.33 | 84.62 | 84.28 | 84.35 | 2,360,783 | -0.12(-0.15%) |
Sep 18, 2017 | 84.62 | 84.62 | 84.44 | 84.47 | 3,079,304 | -0.17(-0.20%) |
Sep 15, 2017 | 84.62 | 84.65 | 84.54 | 84.64 | 1,327,079 | +0.12(+0.14%) |
Sep 14, 2017 | 84.44 | 84.54 | 84.40 | 84.52 | 1,126,195 | +0.06(+0.07%) |
Sep 13, 2017 | 84.51 | 84.54 | 84.43 | 84.46 | 1,219,357 | +0.00(+0.00%) |
Sep 12, 2017 | 84.48 | 84.55 | 84.44 | 84.46 | 1,681,619 | -0.17(-0.21%) |
Sep 11, 2017 | 84.81 | 84.81 | 84.62 | 84.64 | 2,475,385 | -0.14(-0.17%) |
Sep 08, 2017 | 84.93 | 84.93 | 84.68 | 84.78 | 937,645 | +0.08(+0.09%) |
Sep 07, 2017 | 84.59 | 84.78 | 84.52 | 84.70 | 2,560,716 | +0.33(+0.39%) |
Sep 06, 2017 | 84.62 | 84.62 | 84.38 | 84.38 | 3,031,648 | -0.16(-0.19%) |
Sep 05, 2017 | 84.38 | 84.62 | 84.34 | 84.54 | 2,494,132 | +0.28(+0.33%) |
Sep 01, 2017 | 84.29 | 84.36 | 84.15 | 84.25 | 1,833,842 | +0.25(+0.29%) |
Aug 31, 2017 | 83.87 | 84.13 | 83.80 | 84.01 | 2,674,468 | +0.32(+0.38%) |
Aug 30, 2017 | 83.50 | 83.71 | 83.50 | 83.69 | 1,286,842 | +0.27(+0.33%) |
Aug 29, 2017 | 83.45 | 83.49 | 83.35 | 83.42 | 1,958,201 | +0.05(+0.06%) |
Aug 28, 2017 | 83.42 | 83.52 | 83.29 | 83.37 | 2,824,192 | -0.13(-0.15%) |
Aug 25, 2017 | 83.38 | 83.51 | 83.35 | 83.50 | 1,369,029 | +0.22(+0.27%) |
Aug 24, 2017 | 83.25 | 83.30 | 83.13 | 83.28 | 2,279,146 | +0.09(+0.10%) |
Aug 23, 2017 | 83.02 | 83.20 | 82.92 | 83.19 | 1,014,724 | +0.18(+0.22%) |
Aug 22, 2017 | 83.09 | 83.11 | 82.98 | 83.01 | 1,115,636 | +0.03(+0.03%) |
Aug 21, 2017 | 82.97 | 83.03 | 82.91 | 82.98 | 4,871,456 | +0.08(+0.10%) |
Aug 18, 2017 | 82.84 | 83.00 | 82.80 | 82.90 | 1,358,297 | +0.21(+0.25%) |
Aug 17, 2017 | 82.84 | 82.89 | 82.66 | 82.69 | 1,102,212 | -0.07(-0.09%) |
Aug 16, 2017 | 82.79 | 82.84 | 82.73 | 82.77 | 2,490,950 | +0.07(+0.09%) |
Aug 15, 2017 | 82.69 | 82.75 | 82.56 | 82.69 | 2,685,220 | +0.02(+0.03%) |
Aug 14, 2017 | 82.71 | 82.92 | 82.49 | 82.67 | 1,628,487 | +0.19(+0.23%) |
Aug 11, 2017 | 82.39 | 82.54 | 82.36 | 82.49 | 1,303,906 | +0.15(+0.18%) |
Aug 10, 2017 | 82.58 | 82.59 | 82.31 | 82.34 | 2,072,887 | -0.34(-0.42%) |
Aug 09, 2017 | 82.65 | 82.72 | 82.62 | 82.68 | 1,449,622 | +0.03(+0.03%) |
Aug 08, 2017 | 82.75 | 82.91 | 82.65 | 82.65 | 1,434,377 | -0.17(-0.21%) |
Aug 07, 2017 | 82.62 | 82.87 | 82.62 | 82.82 | 1,802,168 | +0.15(+0.18%) |
Aug 04, 2017 | 82.76 | 82.77 | 82.56 | 82.67 | 1,651,477 | -0.19(-0.23%) |
Aug 03, 2017 | 82.53 | 82.87 | 82.53 | 82.87 | 1,291,922 | +0.29(+0.35%) |