Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 83.54 | 84.10 | 83.37 | 84.01 | 396,714 | +0.41(+0.49%) |
Sep 28, 2017 | 83.26 | 83.62 | 83.21 | 83.60 | 210,919 | -0.31(-0.37%) |
Sep 27, 2017 | 83.66 | 83.91 | 200,210 | -1.39(-1.63%) | ||
Sep 26, 2017 | 85.00 | 85.32 | 84.96 | 85.30 | 318,937 | +1.55(+1.85%) |
Sep 25, 2017 | 83.53 | 83.85 | 83.40 | 83.75 | 273,705 | +0.88(+1.06%) |
Sep 22, 2017 | 83.47 | 83.52 | 82.87 | 82.87 | 392,167 | -0.54(-0.65%) |
Sep 21, 2017 | 82.70 | 83.61 | 82.59 | 83.41 | 418,930 | -0.04(-0.05%) |
Sep 20, 2017 | 84.62 | 84.63 | 83.15 | 83.45 | 600,029 | -1.15(-1.36%) |
Sep 19, 2017 | 84.68 | 84.78 | 84.31 | 84.60 | 199,456 | +0.17(+0.20%) |
Sep 18, 2017 | 84.89 | 85.04 | 84.22 | 84.43 | 196,701 | +0.08(+0.09%) |
Sep 15, 2017 | 84.08 | 84.37 | 83.73 | 84.35 | 346,312 | +0.41(+0.49%) |
Sep 14, 2017 | 83.78 | 84.05 | 83.50 | 83.94 | 449,358 | -0.18(-0.21%) |
Sep 13, 2017 | 84.61 | 84.65 | 84.04 | 84.12 | 626,000 | -0.57(-0.67%) |
Sep 12, 2017 | 84.51 | 84.87 | 84.39 | 84.69 | 140,623 | -0.48(-0.56%) |
Sep 11, 2017 | 85.14 | 85.48 | 85.11 | 85.17 | 483,890 | +0.04(+0.05%) |
Sep 08, 2017 | 85.16 | 85.30 | 84.98 | 85.13 | 348,331 | +0.10(+0.12%) |
Sep 07, 2017 | 84.77 | 85.19 | 84.46 | 85.03 | 432,887 | +0.77(+0.91%) |
Sep 06, 2017 | 84.33 | 84.63 | 84.26 | 84.26 | 355,901 | -0.10(-0.12%) |
Sep 05, 2017 | 84.11 | 84.79 | 84.11 | 84.36 | 206,228 | +0.19(+0.23%) |
Sep 01, 2017 | 84.70 | 84.78 | 84.08 | 84.17 | 159,017 | -0.59(-0.70%) |
Aug 31, 2017 | 84.49 | 84.78 | 84.26 | 84.76 | 560,626 | +0.64(+0.76%) |
Aug 30, 2017 | 84.07 | 84.52 | 84.00 | 84.12 | 205,679 | -0.58(-0.68%) |
Aug 29, 2017 | 84.63 | 85.20 | 84.63 | 84.70 | 234,869 | +0.70(+0.83%) |
Aug 28, 2017 | 84.65 | 84.66 | 83.95 | 84.00 | 484,933 | -0.08(-0.10%) |
Aug 25, 2017 | 83.95 | 84.35 | 83.86 | 84.08 | 500,701 | +0.00(+0.00%) |
Aug 24, 2017 | 84.89 | 84.96 | 84.06 | 84.08 | 353,491 | -0.68(-0.80%) |
Aug 23, 2017 | 84.86 | 85.02 | 84.75 | 84.76 | 686,044 | -0.23(-0.27%) |
Aug 22, 2017 | 84.39 | 85.08 | 84.37 | 84.99 | 2,009,526 | +0.50(+0.59%) |
Aug 21, 2017 | 84.34 | 84.60 | 84.21 | 84.49 | 185,382 | +0.73(+0.87%) |
Aug 18, 2017 | 84.37 | 84.54 | 83.76 | 83.76 | 228,802 | -0.10(-0.12%) |
Aug 17, 2017 | 84.44 | 84.63 | 83.86 | 83.86 | 261,110 | -0.62(-0.74%) |
Aug 16, 2017 | 83.99 | 84.56 | 83.89 | 84.48 | 247,516 | +0.27(+0.31%) |
Aug 15, 2017 | 84.02 | 84.22 | 83.63 | 84.22 | 237,682 | -0.57(-0.67%) |
Aug 14, 2017 | 84.45 | 84.97 | 84.42 | 84.79 | 216,804 | +0.66(+0.78%) |
Aug 11, 2017 | 84.23 | 84.33 | 83.93 | 84.13 | 202,162 | -0.43(-0.50%) |
Aug 10, 2017 | 84.91 | 85.00 | 84.39 | 84.56 | 197,930 | -0.88(-1.02%) |
Aug 09, 2017 | 85.35 | 85.51 | 85.05 | 85.43 | 1,438,942 | +0.37(+0.43%) |
Aug 08, 2017 | 85.48 | 85.74 | 85.03 | 85.06 | 627,284 | -0.50(-0.58%) |
Aug 07, 2017 | 85.45 | 85.62 | 85.35 | 85.56 | 299,841 | +0.20(+0.23%) |
Aug 04, 2017 | 85.63 | 84.99 | 85.36 | 1,520,641 | +0.22(+0.26%) | |
Aug 03, 2017 | 85.16 | 85.55 | 84.97 | 85.14 | 468,497 | +0.19(+0.22%) |
Aug 02, 2017 | 84.90 | 85.05 | 84.63 | 84.95 | 537,151 | +0.06(+0.07%) |
Aug 01, 2017 | 84.72 | 85.00 | 84.55 | 84.89 | 363,224 | +0.60(+0.71%) |
Jul 31, 2017 | 84.95 | 84.95 | 84.20 | 84.29 | 240,801 | -0.01(-0.01%) |
Jul 28, 2017 | 84.02 | 84.61 | 83.90 | 84.30 | 540,919 | -0.10(-0.12%) |
Jul 27, 2017 | 85.31 | 85.49 | 84.02 | 84.40 | 541,588 | -1.95(-2.26%) |
Jul 26, 2017 | 86.30 | 86.75 | 86.00 | 86.35 | 371,346 | -0.19(-0.22%) |
Jul 25, 2017 | 86.88 | 86.97 | 86.40 | 86.54 | 268,300 | -0.04(-0.05%) |
Jul 24, 2017 | 86.75 | 86.81 | 86.48 | 86.58 | 251,117 | -1.02(-1.16%) |
Jul 21, 2017 | 87.47 | 87.72 | 87.15 | 87.60 | 319,970 | -0.09(-0.10%) |
Jul 20, 2017 | 87.70 | 87.10 | 87.69 | 604,503 | +0.43(+0.49%) | |
Jul 19, 2017 | 87.56 | 87.66 | 87.22 | 87.26 | 499,477 | +0.45(+0.52%) |
Jul 18, 2017 | 87.44 | 87.51 | 86.66 | 86.81 | 668,371 | -0.02(-0.02%) |
Jul 17, 2017 | 86.96 | 87.02 | 86.66 | 86.83 | 546,027 | -0.30(-0.35%) |
Jul 14, 2017 | 87.37 | 86.57 | 87.13 | 301,772 | +0.21(+0.24%) | |
Jul 13, 2017 | 86.64 | 87.00 | 86.45 | 86.92 | 497,326 | -0.12(-0.14%) |
Jul 12, 2017 | 86.58 | 87.07 | 86.50 | 87.04 | 278,701 | +1.44(+1.68%) |
Jul 11, 2017 | 84.72 | 85.60 | 84.70 | 85.60 | 330,888 | -0.31(-0.36%) |
Jul 10, 2017 | 85.73 | 85.99 | 85.51 | 85.91 | 415,975 | +0.83(+0.98%) |
Jul 07, 2017 | 84.80 | 85.16 | 84.55 | 85.08 | 365,933 | -0.07(-0.08%) |
Jul 06, 2017 | 84.42 | 85.54 | 84.42 | 85.15 | 664,291 | -0.33(-0.39%) |
Jul 05, 2017 | 85.38 | 85.48 | 85.17 | 85.48 | 690,403 | -1.42(-1.63%) |