Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 86.69 | 88.16 | 86.22 | 87.79 | 9,445,433 | +1.14(+1.31%) |
Oct 30, 2017 | 85.73 | 87.19 | 85.48 | 86.65 | 9,924,618 | +0.64(+0.75%) |
Oct 27, 2017 | 87.97 | 88.17 | 85.27 | 86.01 | 19,187,120 | -3.71(-4.14%) |
Oct 26, 2017 | 89.97 | 90.14 | 89.49 | 89.72 | 5,402,368 | +0.00(+0.00%) |
Oct 25, 2017 | 90.14 | 90.47 | 89.49 | 89.72 | 6,010,030 | -0.60(-0.66%) |
Oct 24, 2017 | 90.51 | 90.84 | 90.19 | 90.32 | 5,904,237 | +0.23(+0.25%) |
Oct 23, 2017 | 89.93 | 90.37 | 89.72 | 90.09 | 5,112,095 | +0.22(+0.24%) |
Oct 20, 2017 | 89.85 | 89.97 | 89.44 | 89.87 | 6,500,735 | +0.33(+0.37%) |
Oct 19, 2017 | 89.43 | 89.94 | 89.35 | 89.54 | 6,041,827 | +0.04(+0.04%) |
Oct 18, 2017 | 90.44 | 90.91 | 89.38 | 89.50 | 7,267,509 | -1.57(-1.72%) |
Oct 17, 2017 | 91.07 | 91.46 | 90.77 | 91.07 | 6,395,171 | +0.07(+0.07%) |
Oct 16, 2017 | 90.78 | 91.57 | 90.47 | 91.00 | 7,261,528 | +0.73(+0.81%) |
Oct 13, 2017 | 90.74 | 90.90 | 90.22 | 90.26 | 6,125,568 | +0.02(+0.02%) |
Oct 12, 2017 | 89.76 | 90.63 | 89.62 | 90.25 | 5,187,615 | -0.14(-0.16%) |
Oct 11, 2017 | 90.30 | 90.54 | 89.82 | 90.39 | 5,183,069 | +0.40(+0.45%) |
Oct 10, 2017 | 89.69 | 90.76 | 89.60 | 89.99 | 7,502,421 | +0.83(+0.93%) |
Oct 09, 2017 | 88.88 | 89.44 | 88.63 | 89.16 | 3,896,987 | +0.52(+0.58%) |
Oct 06, 2017 | 89.35 | 89.50 | 88.48 | 88.65 | 4,664,499 | -1.17(-1.31%) |
Oct 05, 2017 | 88.97 | 89.91 | 88.88 | 89.82 | 7,222,383 | +0.76(+0.85%) |
Oct 04, 2017 | 89.25 | 89.29 | 88.72 | 89.07 | 4,545,837 | -0.18(-0.20%) |
Oct 03, 2017 | 88.69 | 89.57 | 88.63 | 89.25 | 5,138,255 | +0.30(+0.33%) |
Oct 02, 2017 | 88.19 | 89.22 | 87.52 | 88.95 | 5,657,649 | -0.05(-0.06%) |
Sep 29, 2017 | 88.76 | 89.02 | 88.42 | 89.01 | 6,435,426 | -0.09(-0.10%) |
Sep 28, 2017 | 88.76 | 89.48 | 88.69 | 89.10 | 6,533,176 | +0.13(+0.14%) |
Sep 27, 2017 | 88.45 | 88.97 | 5,183,990 | -0.05(-0.06%) | ||
Sep 26, 2017 | 89.22 | 89.40 | 88.82 | 89.02 | 6,434,789 | -0.36(-0.40%) |
Sep 25, 2017 | 88.80 | 89.63 | 88.64 | 89.38 | 7,894,916 | +0.53(+0.60%) |
Sep 22, 2017 | 88.18 | 89.26 | 88.07 | 88.85 | 7,006,099 | +0.62(+0.70%) |
Sep 21, 2017 | 88.04 | 88.26 | 87.74 | 88.23 | 5,722,219 | +0.08(+0.09%) |
Sep 20, 2017 | 88.25 | 88.74 | 88.02 | 88.15 | 7,099,969 | +0.02(+0.03%) |
Sep 19, 2017 | 87.30 | 88.19 | 87.26 | 88.13 | 8,168,648 | +0.87(+1.00%) |
Sep 18, 2017 | 86.67 | 87.28 | 86.60 | 87.26 | 6,540,809 | +0.42(+0.49%) |
Sep 15, 2017 | 86.98 | 87.04 | 86.07 | 86.83 | 11,071,689 | +0.14(+0.16%) |
Sep 14, 2017 | 86.55 | 87.37 | 86.49 | 86.69 | 7,681,992 | +0.20(+0.24%) |
Sep 13, 2017 | 85.21 | 86.60 | 85.05 | 86.49 | 7,774,642 | +1.28(+1.50%) |
Sep 12, 2017 | 85.46 | 85.56 | 84.73 | 85.21 | 6,746,055 | -0.02(-0.03%) |
Sep 11, 2017 | 84.71 | 85.27 | 84.48 | 85.23 | 7,885,487 | +1.32(+1.57%) |
Sep 08, 2017 | 84.53 | 84.65 | 83.73 | 83.92 | 5,324,281 | -0.77(-0.91%) |
Sep 07, 2017 | 84.98 | 85.48 | 84.35 | 84.69 | 7,838,702 | +0.01(+0.01%) |
Sep 06, 2017 | 83.32 | 85.01 | 83.17 | 84.68 | 11,322,435 | +1.78(+2.15%) |
Sep 05, 2017 | 82.84 | 83.52 | 82.34 | 82.90 | 7,280,929 | +0.52(+0.63%) |
Sep 01, 2017 | 81.57 | 82.69 | 81.48 | 82.38 | 4,832,062 | +0.86(+1.06%) |
Aug 31, 2017 | 81.81 | 81.98 | 81.43 | 81.52 | 7,271,682 | -0.08(-0.10%) |
Aug 30, 2017 | 81.49 | 81.69 | 81.13 | 81.60 | 4,126,816 | -0.10(-0.12%) |
Aug 29, 2017 | 81.38 | 81.85 | 81.08 | 81.70 | 4,264,809 | +0.08(+0.09%) |
Aug 28, 2017 | 82.22 | 82.26 | 81.26 | 81.63 | 4,860,305 | -0.36(-0.43%) |
Aug 25, 2017 | 81.67 | 82.35 | 81.45 | 81.98 | 5,787,750 | +0.60(+0.74%) |
Aug 24, 2017 | 80.67 | 81.56 | 80.55 | 81.39 | 6,679,567 | +0.63(+0.78%) |
Aug 23, 2017 | 80.45 | 81.10 | 80.38 | 80.76 | 5,525,804 | +0.19(+0.24%) |
Aug 22, 2017 | 80.29 | 80.99 | 80.15 | 80.57 | 7,433,513 | +0.44(+0.55%) |
Aug 21, 2017 | 80.66 | 80.66 | 79.76 | 80.13 | 4,700,211 | -0.53(-0.66%) |
Aug 18, 2017 | 80.17 | 81.31 | 79.92 | 80.66 | 7,217,722 | +0.42(+0.53%) |
Aug 17, 2017 | 80.76 | 80.95 | 80.23 | 80.23 | 7,749,627 | -0.70(-0.86%) |
Aug 16, 2017 | 81.53 | 81.75 | 80.82 | 80.93 | 5,526,910 | -0.49(-0.60%) |
Aug 15, 2017 | 81.56 | 81.67 | 80.64 | 81.42 | 7,081,268 | -0.11(-0.13%) |
Aug 14, 2017 | 81.94 | 82.36 | 81.24 | 81.53 | 5,714,709 | -0.39(-0.48%) |
Aug 11, 2017 | 82.65 | 82.86 | 81.84 | 81.92 | 4,510,871 | -0.66(-0.80%) |
Aug 10, 2017 | 83.42 | 83.58 | 82.52 | 82.58 | 6,601,127 | -0.58(-0.70%) |
Aug 09, 2017 | 83.05 | 83.55 | 82.70 | 83.16 | 5,289,393 | +0.40(+0.49%) |
Aug 08, 2017 | 82.50 | 83.03 | 82.32 | 82.76 | 5,476,677 | +0.43(+0.52%) |
Aug 07, 2017 | 82.35 | 82.71 | 82.18 | 82.33 | 6,350,751 | -0.25(-0.30%) |
Aug 04, 2017 | 82.07 | 82.65 | 82.07 | 82.58 | 6,191,703 | +0.51(+0.62%) |
Aug 03, 2017 | 82.67 | 82.83 | 81.78 | 82.07 | 7,474,125 | -0.77(-0.93%) |
Aug 02, 2017 | 82.79 | 83.39 | 82.50 | 82.84 | 8,282,611 | -0.24(-0.29%) |