Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 83.61 | 84.28 | 83.60 | 84.23 | 287,244 | +1.09(+1.30%) |
Oct 30, 2017 | 82.74 | 83.21 | 82.69 | 83.14 | 1,138,793 | +0.49(+0.60%) |
Oct 27, 2017 | 82.64 | 82.73 | 82.14 | 82.65 | 701,635 | -0.56(-0.67%) |
Oct 26, 2017 | 83.18 | 83.32 | 82.80 | 83.21 | 516,574 | +0.58(+0.70%) |
Oct 25, 2017 | 83.17 | 83.66 | 82.24 | 82.63 | 512,776 | -1.00(-1.20%) |
Oct 24, 2017 | 83.86 | 84.00 | 83.62 | 83.63 | 471,670 | -0.18(-0.21%) |
Oct 23, 2017 | 84.29 | 84.43 | 83.75 | 83.81 | 482,171 | -0.99(-1.17%) |
Oct 20, 2017 | 85.03 | 85.06 | 84.58 | 84.80 | 691,366 | -1.23(-1.44%) |
Oct 19, 2017 | 86.39 | 86.44 | 86.00 | 86.03 | 186,708 | -0.27(-0.31%) |
Oct 18, 2017 | 86.22 | 86.61 | 86.14 | 86.30 | 232,794 | +0.53(+0.62%) |
Oct 17, 2017 | 86.07 | 86.28 | 85.54 | 85.77 | 261,461 | -0.60(-0.69%) |
Oct 16, 2017 | 86.50 | 86.71 | 86.25 | 86.37 | 206,099 | -0.72(-0.83%) |
Oct 13, 2017 | 87.10 | 87.17 | 86.87 | 87.09 | 1,968,196 | +0.53(+0.61%) |
Oct 12, 2017 | 86.36 | 86.60 | 86.23 | 86.56 | 1,336,794 | +0.43(+0.50%) |
Oct 11, 2017 | 85.89 | 86.14 | 85.89 | 86.14 | 199,144 | +0.28(+0.32%) |
Oct 10, 2017 | 85.84 | 86.00 | 85.74 | 85.86 | 334,156 | +0.79(+0.93%) |
Oct 09, 2017 | 84.97 | 85.18 | 84.90 | 85.07 | 133,331 | +0.25(+0.29%) |
Oct 06, 2017 | 84.73 | 84.94 | 84.64 | 84.82 | 198,347 | -0.22(-0.26%) |
Oct 05, 2017 | 85.33 | 85.37 | 84.82 | 85.04 | 519,033 | -0.33(-0.39%) |
Oct 04, 2017 | 85.66 | 85.84 | 85.33 | 85.37 | 536,226 | -0.25(-0.29%) |
Oct 03, 2017 | 84.95 | 85.65 | 84.93 | 85.62 | 377,874 | +0.92(+1.09%) |
Oct 02, 2017 | 84.39 | 84.78 | 84.15 | 84.70 | 722,127 | +0.69(+0.82%) |
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%) |