Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.68 | 87.19 | 85.68 | 86.82 | 1,819,907 | +1.14(+1.33%) |
Sep 28, 2017 | 85.15 | 85.82 | 84.65 | 85.68 | 1,761,318 | +0.01(+0.01%) |
Sep 27, 2017 | 85.27 | 86.22 | 84.37 | 85.67 | 1,751,276 | +0.78(+0.92%) |
Sep 26, 2017 | 85.21 | 86.05 | 84.75 | 84.89 | 1,535,650 | -0.10(-0.12%) |
Sep 25, 2017 | 84.08 | 86.02 | 84.08 | 84.99 | 1,985,785 | +0.37(+0.44%) |
Sep 22, 2017 | 83.12 | 84.80 | 83.04 | 84.62 | 2,232,309 | +1.48(+1.78%) |
Sep 21, 2017 | 83.44 | 83.54 | 82.40 | 83.14 | 1,170,513 | -0.28(-0.34%) |
Sep 20, 2017 | 83.44 | 83.96 | 82.29 | 83.42 | 1,784,351 | -0.01(-0.01%) |
Sep 19, 2017 | 83.09 | 83.55 | 82.36 | 83.43 | 2,252,482 | +0.24(+0.29%) |
Sep 18, 2017 | 83.45 | 84.56 | 83.06 | 83.19 | 1,670,896 | -0.29(-0.35%) |
Sep 15, 2017 | 83.59 | 84.31 | 83.00 | 83.48 | 2,757,320 | +0.02(+0.02%) |
Sep 14, 2017 | 84.14 | 84.40 | 83.13 | 83.46 | 1,807,227 | -0.95(-1.13%) |
Sep 13, 2017 | 83.97 | 84.90 | 83.66 | 84.41 | 2,077,231 | +0.43(+0.51%) |
Sep 12, 2017 | 83.32 | 84.56 | 83.24 | 83.98 | 1,655,813 | +0.58(+0.70%) |
Sep 11, 2017 | 83.14 | 83.51 | 82.20 | 83.40 | 2,790,886 | +0.57(+0.69%) |
Sep 08, 2017 | 83.35 | 83.95 | 81.71 | 82.83 | 2,708,044 | -0.40(-0.48%) |
Sep 07, 2017 | 82.85 | 83.49 | 82.67 | 83.23 | 2,073,697 | +0.50(+0.60%) |
Sep 06, 2017 | 82.47 | 83.29 | 82.23 | 82.73 | 2,467,731 | +0.24(+0.29%) |
Sep 05, 2017 | 81.41 | 83.32 | 81.37 | 82.49 | 3,277,958 | +1.43(+1.76%) |
Sep 01, 2017 | 79.79 | 81.29 | 79.66 | 81.06 | 3,236,064 | +1.42(+1.78%) |
Aug 31, 2017 | 79.23 | 80.23 | 78.32 | 79.64 | 3,672,611 | -0.08(-0.10%) |
Aug 30, 2017 | 79.76 | 80.16 | 79.34 | 79.72 | 2,771,319 | +0.02(+0.03%) |
Aug 29, 2017 | 79.59 | 80.30 | 79.43 | 79.70 | 3,087,448 | -0.68(-0.85%) |
Aug 28, 2017 | 80.78 | 81.50 | 80.21 | 80.38 | 2,474,887 | -0.01(-0.01%) |
Aug 25, 2017 | 79.88 | 80.78 | 77.92 | 80.39 | 4,449,475 | +1.89(+2.41%) |
Aug 24, 2017 | 82.21 | 82.25 | 77.57 | 78.50 | 13,435,433 | +4.18(+5.62%) |
Aug 23, 2017 | 74.63 | 74.95 | 73.86 | 74.32 | 4,428,239 | -0.63(-0.84%) |
Aug 22, 2017 | 74.51 | 75.43 | 74.51 | 74.95 | 1,771,725 | +0.70(+0.94%) |
Aug 21, 2017 | 74.22 | 74.67 | 73.74 | 74.25 | 2,500,299 | +0.00(+0.00%) |
Aug 18, 2017 | 74.24 | 74.87 | 74.20 | 74.25 | 2,128,280 | -0.09(-0.12%) |
Aug 17, 2017 | 74.03 | 74.81 | 73.20 | 74.34 | 2,393,497 | -0.10(-0.13%) |
Aug 16, 2017 | 74.26 | 75.04 | 74.22 | 74.44 | 4,286,261 | +1.00(+1.36%) |
Aug 15, 2017 | 74.57 | 74.89 | 73.31 | 73.44 | 3,203,859 | -1.18(-1.58%) |
Aug 14, 2017 | 74.14 | 75.70 | 73.95 | 74.62 | 3,403,915 | +1.12(+1.52%) |
Aug 11, 2017 | 73.01 | 73.89 | 72.85 | 73.50 | 1,789,553 | +0.42(+0.57%) |
Aug 10, 2017 | 74.26 | 74.29 | 72.78 | 73.08 | 2,678,990 | -1.84(-2.46%) |
Aug 09, 2017 | 75.14 | 75.57 | 74.42 | 74.92 | 2,815,921 | -0.83(-1.10%) |
Aug 08, 2017 | 75.53 | 76.06 | 75.32 | 75.75 | 2,406,275 | +0.22(+0.29%) |
Aug 07, 2017 | 74.57 | 75.92 | 74.50 | 75.53 | 3,729,438 | +1.42(+1.92%) |
Aug 04, 2017 | 74.21 | 73.23 | 74.11 | 1,922,444 | +0.58(+0.79%) | |
Aug 03, 2017 | 73.12 | 74.30 | 73.08 | 73.53 | 2,510,965 | +0.56(+0.77%) |
Aug 02, 2017 | 72.74 | 73.37 | 72.23 | 72.97 | 2,195,466 | -0.04(-0.05%) |
Aug 01, 2017 | 72.10 | 73.13 | 71.79 | 73.01 | 2,573,654 | +0.93(+1.29%) |
Jul 31, 2017 | 72.00 | 72.33 | 71.19 | 72.08 | 1,416,064 | +0.28(+0.39%) |
Jul 28, 2017 | 71.92 | 72.38 | 71.17 | 71.80 | 1,750,915 | -0.44(-0.61%) |
Jul 27, 2017 | 70.97 | 72.42 | 70.37 | 72.24 | 3,007,469 | +1.32(+1.86%) |
Jul 26, 2017 | 70.30 | 71.00 | 69.54 | 70.92 | 1,653,198 | +0.33(+0.47%) |
Jul 25, 2017 | 71.02 | 70.59 | 1,996,833 | +1.31(+1.89%) | ||
Jul 24, 2017 | 70.60 | 70.60 | 68.66 | 69.28 | 2,777,003 | -1.61(-2.27%) |
Jul 21, 2017 | 70.62 | 71.36 | 70.52 | 70.89 | 2,686,096 | +0.12(+0.17%) |
Jul 20, 2017 | 71.15 | 70.09 | 70.77 | 3,045,177 | +0.42(+0.60%) | |
Jul 19, 2017 | 69.53 | 70.39 | 69.31 | 70.35 | 2,246,651 | +1.07(+1.54%) |
Jul 18, 2017 | 69.87 | 70.01 | 68.82 | 69.28 | 1,672,956 | -0.59(-0.84%) |
Jul 17, 2017 | 69.11 | 70.88 | 69.11 | 69.87 | 2,537,134 | +0.76(+1.10%) |
Jul 14, 2017 | 68.79 | 69.14 | 68.20 | 69.11 | 2,385,636 | +0.54(+0.79%) |
Jul 13, 2017 | 68.05 | 68.92 | 67.85 | 68.57 | 2,882,907 | +1.17(+1.74%) |
Jul 12, 2017 | 67.35 | 68.07 | 67.00 | 67.40 | 1,498,551 | +0.53(+0.79%) |
Jul 11, 2017 | 66.53 | 67.42 | 66.39 | 66.87 | 2,789,888 | +0.48(+0.72%) |
Jul 10, 2017 | 67.90 | 68.02 | 66.01 | 66.39 | 3,101,767 | -1.59(-2.34%) |
Jul 07, 2017 | 68.00 | 68.69 | 67.67 | 67.98 | 1,792,102 | +0.05(+0.07%) |
Jul 06, 2017 | 68.06 | 68.29 | 67.55 | 67.93 | 2,797,930 | -0.28(-0.41%) |
Jul 05, 2017 | 69.96 | 70.06 | 67.70 | 68.21 | 4,280,194 | -1.68(-2.40%) |