Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 86.36 | 86.93 | 85.94 | 86.85 | 3,460,560 | +0.41(+0.47%) |
Oct 30, 2017 | 87.04 | 87.39 | 86.23 | 86.44 | 3,405,653 | -0.65(-0.75%) |
Oct 27, 2017 | 86.79 | 87.30 | 86.40 | 87.09 | 3,532,911 | +0.09(+0.10%) |
Oct 26, 2017 | 85.46 | 87.04 | 85.45 | 87.00 | 4,549,662 | +1.96(+2.31%) |
Oct 25, 2017 | 85.47 | 85.69 | 84.80 | 85.04 | 4,691,994 | -0.30(-0.35%) |
Oct 24, 2017 | 84.19 | 85.40 | 83.95 | 85.34 | 4,928,904 | +1.35(+1.60%) |
Oct 23, 2017 | 83.85 | 84.64 | 83.85 | 83.99 | 3,258,954 | +0.26(+0.31%) |
Oct 20, 2017 | 84.41 | 84.82 | 83.62 | 83.73 | 4,885,676 | +0.17(+0.21%) |
Oct 19, 2017 | 82.19 | 84.51 | 81.86 | 83.56 | 7,161,930 | -0.16(-0.20%) |
Oct 18, 2017 | 83.47 | 83.89 | 83.36 | 83.72 | 5,182,618 | +0.35(+0.43%) |
Oct 17, 2017 | 83.59 | 83.74 | 83.27 | 83.37 | 3,233,024 | -0.25(-0.29%) |
Oct 16, 2017 | 84.59 | 84.88 | 82.57 | 83.61 | 4,722,663 | -0.82(-0.97%) |
Oct 13, 2017 | 83.19 | 84.49 | 82.98 | 84.43 | 3,546,039 | +1.14(+1.36%) |
Oct 12, 2017 | 83.31 | 83.86 | 83.12 | 83.29 | 3,606,168 | -0.32(-0.38%) |
Oct 11, 2017 | 83.52 | 84.24 | 83.48 | 83.61 | 3,355,896 | +0.06(+0.08%) |
Oct 10, 2017 | 83.54 | 83.96 | 83.45 | 83.55 | 2,471,529 | +0.18(+0.22%) |
Oct 09, 2017 | 83.28 | 83.61 | 83.19 | 83.37 | 1,818,808 | +0.13(+0.15%) |
Oct 06, 2017 | 82.97 | 83.27 | 82.82 | 83.24 | 2,080,719 | +0.35(+0.43%) |
Oct 05, 2017 | 82.70 | 83.30 | 82.54 | 82.89 | 3,289,558 | +0.45(+0.55%) |
Oct 04, 2017 | 82.97 | 82.97 | 82.34 | 82.43 | 3,413,462 | -0.38(-0.46%) |
Oct 03, 2017 | 82.05 | 83.00 | 82.05 | 82.81 | 3,215,413 | +0.81(+0.98%) |
Oct 02, 2017 | 81.91 | 82.58 | 81.61 | 82.00 | 4,931,260 | +0.07(+0.09%) |
Sep 29, 2017 | 81.55 | 82.21 | 81.45 | 81.93 | 3,308,112 | +0.29(+0.35%) |
Sep 28, 2017 | 80.82 | 81.80 | 80.82 | 81.64 | 2,714,667 | +0.59(+0.73%) |
Sep 27, 2017 | 81.23 | 81.28 | 80.64 | 81.05 | 3,189,539 | +0.72(+0.90%) |
Sep 26, 2017 | 80.13 | 80.40 | 79.89 | 80.33 | 2,426,599 | +0.43(+0.54%) |
Sep 25, 2017 | 79.96 | 80.28 | 79.56 | 79.89 | 3,161,058 | -0.17(-0.21%) |
Sep 22, 2017 | 79.98 | 80.35 | 79.79 | 80.07 | 3,058,397 | -0.02(-0.02%) |
Sep 21, 2017 | 80.11 | 80.43 | 79.74 | 80.08 | 3,177,278 | -0.01(-0.01%) |
Sep 20, 2017 | 80.84 | 80.95 | 79.95 | 80.09 | 4,693,473 | -0.52(-0.64%) |
Sep 19, 2017 | 79.68 | 80.82 | 79.60 | 80.61 | 4,464,325 | +1.02(+1.29%) |
Sep 18, 2017 | 78.87 | 79.59 | 78.75 | 79.59 | 3,748,434 | +0.80(+1.01%) |
Sep 15, 2017 | 78.36 | 78.79 | 77.96 | 78.79 | 8,602,505 | +0.72(+0.93%) |
Sep 14, 2017 | 78.38 | 78.62 | 78.04 | 78.06 | 3,052,690 | -0.41(-0.52%) |
Sep 13, 2017 | 78.27 | 78.59 | 78.25 | 78.47 | 2,645,898 | +0.08(+0.10%) |
Sep 12, 2017 | 77.87 | 78.44 | 77.72 | 78.39 | 3,680,278 | +0.78(+1.00%) |
Sep 11, 2017 | 76.96 | 78.00 | 76.96 | 77.61 | 3,751,109 | +1.30(+1.71%) |
Sep 08, 2017 | 76.24 | 76.99 | 76.10 | 76.31 | 3,822,450 | -0.14(-0.19%) |
Sep 07, 2017 | 77.23 | 77.46 | 76.15 | 76.45 | 3,207,780 | -0.74(-0.96%) |
Sep 06, 2017 | 77.75 | 76.99 | 77.20 | 3,117,129 | -0.07(-0.09%) | |
Sep 05, 2017 | 77.64 | 77.81 | 76.70 | 77.27 | 3,674,601 | -0.75(-0.96%) |
Sep 01, 2017 | 78.17 | 78.38 | 77.94 | 78.02 | 2,498,241 | +0.04(+0.05%) |
Aug 31, 2017 | 77.89 | 78.15 | 77.62 | 77.98 | 4,186,552 | +0.37(+0.48%) |
Aug 30, 2017 | 77.33 | 77.66 | 77.19 | 77.61 | 2,353,527 | +0.24(+0.32%) |
Aug 29, 2017 | 76.76 | 77.44 | 76.44 | 77.37 | 3,068,665 | +0.01(+0.01%) |
Aug 28, 2017 | 77.58 | 77.61 | 77.18 | 77.36 | 2,324,662 | -0.05(-0.07%) |
Aug 25, 2017 | 77.44 | 77.85 | 77.37 | 77.41 | 2,541,688 | +0.10(+0.13%) |
Aug 24, 2017 | 77.43 | 77.47 | 77.02 | 77.31 | 2,272,093 | +0.07(+0.09%) |
Aug 23, 2017 | 76.72 | 77.45 | 76.72 | 77.24 | 2,163,865 | -0.02(-0.02%) |
Aug 22, 2017 | 77.41 | 77.65 | 76.91 | 77.26 | 2,379,509 | +0.00(+0.00%) |
Aug 21, 2017 | 77.39 | 77.57 | 76.94 | 77.26 | 2,765,849 | -0.07(-0.09%) |
Aug 18, 2017 | 77.88 | 78.01 | 77.17 | 77.33 | 4,715,733 | -0.64(-0.82%) |
Aug 17, 2017 | 79.11 | 79.37 | 77.94 | 77.97 | 4,273,218 | -1.18(-1.49%) |
Aug 16, 2017 | 78.80 | 79.51 | 78.79 | 79.15 | 3,731,044 | +0.54(+0.69%) |
Aug 15, 2017 | 77.88 | 78.77 | 77.79 | 78.61 | 4,166,950 | +1.20(+1.54%) |
Aug 14, 2017 | 76.75 | 77.59 | 76.73 | 77.41 | 3,194,775 | +1.07(+1.40%) |
Aug 11, 2017 | 76.77 | 76.86 | 76.05 | 76.34 | 3,399,077 | -0.24(-0.32%) |
Aug 10, 2017 | 77.39 | 77.51 | 76.58 | 76.59 | 4,145,989 | -1.02(-1.32%) |
Aug 09, 2017 | 77.66 | 77.87 | 77.20 | 77.61 | 3,269,178 | -0.23(-0.29%) |
Aug 08, 2017 | 77.38 | 78.50 | 77.36 | 77.84 | 3,224,209 | +0.08(+0.10%) |
Aug 07, 2017 | 78.06 | 77.60 | 77.76 | 2,306,589 | -0.11(-0.14%) | |
Aug 04, 2017 | 77.88 | 78.19 | 77.88 | 77.87 | 3,135,859 | +0.39(+0.50%) |
Aug 03, 2017 | 77.20 | 77.78 | 77.11 | 77.48 | 2,629,174 | +0.22(+0.28%) |
Aug 02, 2017 | 77.12 | 77.31 | 76.96 | 77.26 | 3,590,766 | +0.05(+0.07%) |