Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 88.74 | 89.18 | 88.35 | 88.87 | 371,349 | +0.28(+0.32%) |
Sep 28, 2017 | 89.32 | 89.32 | 88.49 | 88.59 | 2,401,005 | -0.64(-0.72%) |
Sep 27, 2017 | 89.30 | 88.56 | 89.23 | 449,929 | +0.78(+0.89%) | |
Sep 26, 2017 | 88.64 | 89.24 | 88.07 | 88.45 | 485,792 | +0.42(+0.48%) |
Sep 25, 2017 | 88.82 | 88.84 | 87.57 | 88.03 | 535,929 | -0.39(-0.44%) |
Sep 22, 2017 | 88.49 | 88.79 | 88.23 | 88.42 | 637,424 | +0.17(+0.20%) |
Sep 21, 2017 | 87.74 | 88.24 | 87.59 | 88.24 | 753,829 | +0.50(+0.57%) |
Sep 20, 2017 | 87.37 | 87.84 | 87.20 | 87.74 | 862,691 | +0.55(+0.63%) |
Sep 19, 2017 | 86.85 | 87.27 | 86.38 | 87.20 | 1,004,381 | +0.69(+0.79%) |
Sep 18, 2017 | 85.47 | 86.52 | 85.40 | 86.51 | 623,151 | +1.48(+1.74%) |
Sep 15, 2017 | 84.59 | 85.04 | 84.56 | 85.03 | 516,922 | +0.51(+0.61%) |
Sep 14, 2017 | 84.11 | 84.52 | 83.96 | 84.52 | 415,171 | +0.44(+0.52%) |
Sep 13, 2017 | 84.33 | 84.37 | 83.81 | 84.08 | 318,923 | -0.26(-0.31%) |
Sep 12, 2017 | 84.33 | 84.40 | 84.09 | 84.34 | 382,461 | -0.17(-0.21%) |
Sep 11, 2017 | 84.03 | 84.51 | 83.90 | 84.51 | 402,493 | +0.96(+1.15%) |
Sep 08, 2017 | 83.52 | 83.72 | 83.03 | 83.55 | 364,122 | +0.03(+0.04%) |
Sep 07, 2017 | 83.47 | 83.52 | 82.95 | 83.52 | 645,368 | +0.11(+0.14%) |
Sep 06, 2017 | 84.23 | 84.48 | 83.30 | 83.41 | 381,586 | -0.62(-0.73%) |
Sep 05, 2017 | 85.41 | 85.43 | 83.77 | 84.02 | 841,546 | -0.74(-0.87%) |
Sep 01, 2017 | 85.24 | 85.26 | 84.76 | 84.76 | 756,693 | -0.23(-0.27%) |
Aug 31, 2017 | 84.80 | 85.07 | 84.66 | 84.99 | 530,715 | +0.48(+0.56%) |
Aug 30, 2017 | 84.34 | 84.52 | 84.12 | 84.52 | 1,412,145 | +0.47(+0.56%) |
Aug 29, 2017 | 82.97 | 84.05 | 82.90 | 84.05 | 526,724 | +1.19(+1.44%) |
Aug 28, 2017 | 83.26 | 83.27 | 82.81 | 82.86 | 386,236 | -0.16(-0.19%) |
Aug 25, 2017 | 83.27 | 83.50 | 82.97 | 83.01 | 245,891 | -0.06(-0.07%) |
Aug 24, 2017 | 83.12 | 83.43 | 82.78 | 83.07 | 474,205 | +0.02(+0.02%) |
Aug 23, 2017 | 83.27 | 83.35 | 82.85 | 83.05 | 497,051 | -0.28(-0.34%) |
Aug 22, 2017 | 82.90 | 83.40 | 82.64 | 83.34 | 654,968 | +0.95(+1.15%) |
Aug 21, 2017 | 82.35 | 82.53 | 81.96 | 82.39 | 885,485 | +0.05(+0.07%) |
Aug 18, 2017 | 82.40 | 82.63 | 81.98 | 82.33 | 375,761 | -0.07(-0.09%) |
Aug 17, 2017 | 83.52 | 83.54 | 82.41 | 82.41 | 445,548 | -1.19(-1.43%) |
Aug 16, 2017 | 83.68 | 83.94 | 83.51 | 83.60 | 304,877 | -0.05(-0.06%) |
Aug 15, 2017 | 84.23 | 84.32 | 83.45 | 83.65 | 390,424 | -0.30(-0.36%) |
Aug 14, 2017 | 83.90 | 84.02 | 83.57 | 83.95 | 437,740 | +0.78(+0.94%) |
Aug 11, 2017 | 83.21 | 83.67 | 82.94 | 83.17 | 783,379 | +0.17(+0.21%) |
Aug 10, 2017 | 83.89 | 83.91 | 82.93 | 83.00 | 759,011 | -0.75(-0.89%) |
Aug 09, 2017 | 84.02 | 84.02 | 83.48 | 83.75 | 780,591 | +0.05(+0.06%) |
Aug 08, 2017 | 83.77 | 84.21 | 83.57 | 83.70 | 389,276 | -0.10(-0.12%) |
Aug 07, 2017 | 83.83 | 83.85 | 83.47 | 83.80 | 656,256 | +0.29(+0.35%) |
Aug 04, 2017 | 83.69 | 83.84 | 83.01 | 83.50 | 309,375 | +0.07(+0.09%) |
Aug 03, 2017 | 82.53 | 83.43 | 82.45 | 83.43 | 578,187 | +0.61(+0.73%) |
Aug 02, 2017 | 82.63 | 82.97 | 82.26 | 82.82 | 403,301 | +0.44(+0.53%) |
Aug 01, 2017 | 82.26 | 82.52 | 81.82 | 82.38 | 404,860 | +0.40(+0.49%) |
Jul 31, 2017 | 82.62 | 82.70 | 81.86 | 81.98 | 325,820 | -0.38(-0.46%) |
Jul 28, 2017 | 81.56 | 82.39 | 81.53 | 82.36 | 185,829 | +0.75(+0.91%) |
Jul 27, 2017 | 82.03 | 82.16 | 81.14 | 81.62 | 507,551 | -0.14(-0.18%) |
Jul 26, 2017 | 82.04 | 82.15 | 81.50 | 81.76 | 340,782 | +0.01(+0.01%) |
Jul 25, 2017 | 81.76 | 81.99 | 81.49 | 81.75 | 253,611 | +0.05(+0.06%) |
Jul 24, 2017 | 81.62 | 81.72 | 81.38 | 81.70 | 233,447 | +0.16(+0.20%) |
Jul 21, 2017 | 81.19 | 81.58 | 81.01 | 81.54 | 224,236 | +0.25(+0.31%) |
Jul 20, 2017 | 81.53 | 81.75 | 81.27 | 81.29 | 246,648 | -0.11(-0.13%) |
Jul 19, 2017 | 81.05 | 81.43 | 80.99 | 81.40 | 251,694 | +0.65(+0.80%) |
Jul 18, 2017 | 81.18 | 81.26 | 80.59 | 80.75 | 290,982 | -0.34(-0.42%) |
Jul 17, 2017 | 81.04 | 81.37 | 80.72 | 81.10 | 740,944 | +0.04(+0.06%) |
Jul 14, 2017 | 80.66 | 81.20 | 80.66 | 81.05 | 331,364 | +0.44(+0.54%) |
Jul 13, 2017 | 80.83 | 80.83 | 80.37 | 80.61 | 340,021 | -0.13(-0.16%) |
Jul 12, 2017 | 80.79 | 81.18 | 80.57 | 80.74 | 425,373 | +0.39(+0.49%) |
Jul 11, 2017 | 80.06 | 80.43 | 79.59 | 80.35 | 275,194 | +0.41(+0.52%) |
Jul 10, 2017 | 79.77 | 80.38 | 79.55 | 79.94 | 365,164 | +0.18(+0.22%) |
Jul 07, 2017 | 79.05 | 79.96 | 79.05 | 79.76 | 518,692 | +0.87(+1.10%) |
Jul 06, 2017 | 79.63 | 79.63 | 78.79 | 78.89 | 444,760 | -0.63(-0.79%) |
Jul 05, 2017 | 78.88 | 79.60 | 78.75 | 79.51 | 599,482 | +0.79(+1.00%) |