Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 89.20 | 91.93 | 88.77 | 89.98 | 1,139,956 | +0.78(+0.87%) |
Sep 28, 2017 | 88.27 | 89.45 | 88.24 | 89.21 | 560,440 | +0.74(+0.84%) |
Sep 27, 2017 | 86.73 | 88.86 | 86.39 | 88.46 | 493,045 | +2.00(+2.32%) |
Sep 26, 2017 | 85.34 | 86.73 | 85.22 | 86.46 | 445,470 | +0.76(+0.89%) |
Sep 25, 2017 | 85.78 | 86.40 | 85.36 | 85.70 | 405,707 | -0.21(-0.25%) |
Sep 22, 2017 | 86.05 | 86.78 | 85.67 | 85.91 | 515,723 | -0.03(-0.03%) |
Sep 21, 2017 | 86.07 | 86.16 | 84.96 | 85.94 | 341,254 | +0.15(+0.17%) |
Sep 20, 2017 | 85.69 | 86.17 | 85.31 | 85.79 | 410,853 | +0.28(+0.33%) |
Sep 19, 2017 | 85.63 | 86.12 | 84.66 | 85.51 | 347,579 | -0.29(-0.34%) |
Sep 18, 2017 | 85.63 | 86.58 | 85.20 | 85.80 | 341,930 | +0.63(+0.74%) |
Sep 15, 2017 | 84.89 | 85.53 | 84.38 | 85.17 | 874,033 | -0.13(-0.16%) |
Sep 14, 2017 | 86.21 | 86.21 | 85.09 | 85.30 | 391,053 | -0.67(-0.78%) |
Sep 13, 2017 | 85.07 | 87.03 | 84.95 | 85.97 | 687,540 | +0.60(+0.70%) |
Sep 12, 2017 | 82.78 | 85.41 | 82.37 | 85.37 | 683,615 | +2.60(+3.14%) |
Sep 11, 2017 | 81.65 | 82.80 | 81.54 | 82.78 | 433,891 | +1.34(+1.65%) |
Sep 08, 2017 | 80.64 | 81.87 | 80.30 | 81.44 | 1,039,421 | +0.66(+0.82%) |
Sep 07, 2017 | 81.90 | 81.92 | 80.24 | 80.77 | 748,510 | -1.17(-1.42%) |
Sep 06, 2017 | 83.34 | 83.49 | 81.69 | 81.94 | 947,387 | -1.06(-1.28%) |
Sep 05, 2017 | 83.57 | 84.45 | 82.56 | 83.00 | 439,837 | -0.72(-0.86%) |
Sep 01, 2017 | 82.81 | 83.87 | 82.60 | 83.72 | 382,462 | +1.07(+1.29%) |
Aug 31, 2017 | 82.82 | 83.16 | 82.36 | 82.66 | 319,226 | -0.11(-0.14%) |
Aug 30, 2017 | 81.83 | 83.09 | 81.64 | 82.77 | 656,455 | +1.09(+1.33%) |
Aug 29, 2017 | 81.83 | 82.70 | 81.65 | 81.68 | 650,335 | -0.76(-0.92%) |
Aug 28, 2017 | 84.78 | 84.78 | 82.29 | 82.44 | 1,140,654 | -3.17(-3.70%) |
Aug 25, 2017 | 85.22 | 86.16 | 84.91 | 85.61 | 350,937 | +0.68(+0.80%) |
Aug 24, 2017 | 85.79 | 86.25 | 84.78 | 84.93 | 879,200 | -0.70(-0.81%) |
Aug 23, 2017 | 85.63 | 85.83 | 84.92 | 85.63 | 1,024,445 | +0.13(+0.15%) |
Aug 22, 2017 | 85.11 | 85.60 | 84.81 | 85.50 | 539,911 | +0.41(+0.49%) |
Aug 21, 2017 | 85.21 | 85.77 | 84.83 | 85.08 | 542,266 | -0.43(-0.51%) |
Aug 18, 2017 | 84.06 | 85.97 | 83.54 | 85.52 | 824,187 | +1.14(+1.35%) |
Aug 17, 2017 | 85.21 | 85.82 | 84.37 | 84.38 | 534,888 | -1.18(-1.38%) |
Aug 16, 2017 | 85.59 | 86.57 | 85.28 | 85.55 | 404,285 | +0.30(+0.35%) |
Aug 15, 2017 | 86.26 | 86.26 | 84.31 | 85.26 | 864,895 | -0.89(-1.03%) |
Aug 14, 2017 | 85.41 | 86.31 | 84.45 | 86.14 | 787,481 | +0.82(+0.96%) |
Aug 11, 2017 | 83.63 | 85.62 | 82.88 | 85.33 | 1,184,081 | +1.27(+1.51%) |
Aug 10, 2017 | 84.36 | 86.03 | 83.24 | 84.06 | 2,072,630 | +0.82(+0.98%) |
Aug 09, 2017 | 83.39 | 83.74 | 82.61 | 83.24 | 1,787,089 | -0.14(-0.17%) |
Aug 08, 2017 | 83.87 | 83.93 | 82.75 | 83.38 | 1,033,936 | -0.25(-0.29%) |
Aug 07, 2017 | 81.93 | 83.65 | 81.84 | 83.63 | 777,253 | +1.70(+2.07%) |
Aug 04, 2017 | 81.48 | 82.06 | 80.89 | 81.93 | 836,045 | +0.70(+0.87%) |
Aug 03, 2017 | 80.70 | 81.39 | 80.13 | 81.23 | 791,820 | +0.31(+0.38%) |
Aug 02, 2017 | 80.97 | 81.43 | 80.46 | 80.92 | 544,717 | -0.22(-0.27%) |
Aug 01, 2017 | 82.10 | 82.47 | 81.07 | 81.14 | 503,972 | -0.41(-0.51%) |
Jul 31, 2017 | 81.78 | 81.84 | 80.95 | 81.55 | 506,726 | +0.10(+0.12%) |
Jul 28, 2017 | 83.28 | 83.90 | 80.60 | 81.46 | 779,783 | -2.41(-2.87%) |
Jul 27, 2017 | 82.93 | 83.93 | 82.51 | 83.87 | 428,807 | +1.04(+1.25%) |
Jul 26, 2017 | 83.48 | 83.67 | 82.62 | 82.83 | 420,377 | -0.63(-0.76%) |
Jul 25, 2017 | 82.66 | 83.51 | 82.64 | 83.46 | 479,266 | +1.02(+1.24%) |
Jul 24, 2017 | 83.30 | 83.46 | 82.42 | 82.44 | 363,299 | -0.75(-0.90%) |
Jul 21, 2017 | 83.73 | 83.73 | 82.24 | 83.19 | 718,038 | -0.03(-0.03%) |
Jul 20, 2017 | 83.58 | 83.74 | 83.00 | 83.22 | 570,214 | -0.10(-0.12%) |
Jul 19, 2017 | 82.65 | 83.67 | 82.29 | 83.31 | 1,185,178 | +0.39(+0.47%) |
Jul 18, 2017 | 83.35 | 83.67 | 82.82 | 82.93 | 717,913 | -0.71(-0.85%) |
Jul 17, 2017 | 83.67 | 84.33 | 83.08 | 83.64 | 483,771 | +0.43(+0.52%) |
Jul 14, 2017 | 83.64 | 84.20 | 83.19 | 83.21 | 470,197 | -0.52(-0.62%) |
Jul 13, 2017 | 84.01 | 84.82 | 82.94 | 83.73 | 888,225 | -0.09(-0.10%) |
Jul 12, 2017 | 85.38 | 85.83 | 83.73 | 83.81 | 655,395 | -1.38(-1.62%) |
Jul 11, 2017 | 84.77 | 85.53 | 84.45 | 85.19 | 335,354 | +0.55(+0.64%) |
Jul 10, 2017 | 85.41 | 85.63 | 84.14 | 84.65 | 379,855 | -0.98(-1.14%) |
Jul 07, 2017 | 85.43 | 86.16 | 85.24 | 85.63 | 341,827 | +0.37(+0.43%) |
Jul 06, 2017 | 85.09 | 85.56 | 84.20 | 85.26 | 398,439 | -0.31(-0.36%) |
Jul 05, 2017 | 86.42 | 86.93 | 84.94 | 85.56 | 606,702 | -0.96(-1.11%) |