Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 81.97 | 85.15 | 81.97 | 84.96 | 2,278,015 | +3.49(+4.28%) |
Aug 30, 2017 | 81.84 | 82.23 | 81.30 | 81.47 | 1,537,756 | -0.59(-0.71%) |
Aug 29, 2017 | 82.44 | 82.77 | 81.62 | 82.06 | 1,241,552 | -0.99(-1.20%) |
Aug 28, 2017 | 82.29 | 83.36 | 82.29 | 83.05 | 1,543,049 | +1.25(+1.53%) |
Aug 25, 2017 | 81.58 | 82.20 | 80.76 | 81.80 | 1,872,291 | +0.42(+0.51%) |
Aug 24, 2017 | 85.04 | 85.98 | 80.23 | 81.38 | 2,985,107 | -1.09(-1.32%) |
Aug 23, 2017 | 81.85 | 82.82 | 81.71 | 82.47 | 2,658,122 | +0.20(+0.25%) |
Aug 22, 2017 | 82.07 | 82.62 | 81.72 | 82.26 | 1,263,330 | +0.63(+0.77%) |
Aug 21, 2017 | 81.89 | 82.37 | 81.44 | 81.63 | 1,707,975 | -0.20(-0.24%) |
Aug 18, 2017 | 82.01 | 82.71 | 81.54 | 81.83 | 1,387,537 | -0.32(-0.38%) |
Aug 17, 2017 | 82.82 | 83.22 | 81.97 | 82.14 | 1,031,427 | -0.94(-1.13%) |
Aug 16, 2017 | 82.42 | 83.20 | 81.44 | 83.08 | 1,119,669 | +1.18(+1.44%) |
Aug 15, 2017 | 83.39 | 84.31 | 80.72 | 81.90 | 1,575,916 | -2.44(-2.89%) |
Aug 14, 2017 | 84.52 | 85.12 | 84.05 | 84.34 | 856,501 | +0.41(+0.49%) |
Aug 11, 2017 | 82.68 | 84.29 | 82.50 | 83.93 | 979,869 | +0.88(+1.06%) |
Aug 10, 2017 | 84.23 | 84.54 | 83.01 | 83.04 | 1,617,313 | -1.77(-2.08%) |
Aug 09, 2017 | 84.55 | 84.88 | 84.06 | 84.81 | 2,207,811 | -0.07(-0.09%) |
Aug 08, 2017 | 86.00 | 86.34 | 84.46 | 84.88 | 2,256,528 | -0.78(-0.91%) |
Aug 07, 2017 | 85.90 | 86.51 | 85.04 | 85.67 | 2,123,419 | -0.78(-0.90%) |
Aug 04, 2017 | 86.78 | 85.95 | 86.45 | 1,656,927 | +0.14(+0.16%) | |
Aug 03, 2017 | 85.98 | 86.74 | 85.94 | 86.31 | 2,041,253 | +0.38(+0.44%) |
Aug 02, 2017 | 88.13 | 88.73 | 84.84 | 85.93 | 3,664,041 | -3.18(-3.57%) |
Aug 01, 2017 | 88.95 | 89.36 | 88.07 | 89.10 | 994,080 | +0.33(+0.37%) |
Jul 31, 2017 | 89.75 | 90.11 | 88.40 | 88.78 | 1,357,349 | -0.77(-0.86%) |
Jul 28, 2017 | 88.52 | 89.69 | 87.96 | 89.55 | 1,227,028 | +1.07(+1.21%) |
Jul 27, 2017 | 88.58 | 88.72 | 87.64 | 88.48 | 903,915 | +0.09(+0.11%) |
Jul 26, 2017 | 88.30 | 88.77 | 87.69 | 88.39 | 870,664 | +0.05(+0.05%) |
Jul 25, 2017 | 87.38 | 88.71 | 86.99 | 88.34 | 1,020,011 | +1.49(+1.71%) |
Jul 24, 2017 | 87.14 | 87.18 | 86.65 | 86.85 | 770,354 | -0.25(-0.29%) |
Jul 21, 2017 | 86.05 | 87.14 | 85.73 | 87.11 | 799,579 | +1.00(+1.17%) |
Jul 20, 2017 | 85.80 | 86.23 | 85.24 | 86.10 | 1,031,882 | +0.72(+0.84%) |
Jul 19, 2017 | 85.05 | 85.75 | 85.04 | 85.39 | 1,099,384 | +0.07(+0.08%) |
Jul 18, 2017 | 85.52 | 85.89 | 84.98 | 85.32 | 527,440 | -0.34(-0.40%) |
Jul 17, 2017 | 85.42 | 85.88 | 85.03 | 85.67 | 2,055,841 | +0.24(+0.28%) |
Jul 14, 2017 | 87.37 | 87.45 | 84.96 | 85.42 | 1,169,672 | -1.99(-2.28%) |
Jul 13, 2017 | 86.85 | 88.16 | 86.59 | 87.41 | 1,610,865 | +1.47(+1.71%) |
Jul 12, 2017 | 85.01 | 86.06 | 85.01 | 85.94 | 1,094,456 | +1.51(+1.78%) |
Jul 11, 2017 | 84.89 | 85.04 | 83.88 | 84.44 | 1,259,929 | -0.46(-0.54%) |
Jul 10, 2017 | 86.89 | 87.11 | 84.66 | 84.89 | 2,002,336 | -2.33(-2.67%) |
Jul 07, 2017 | 86.49 | 87.84 | 86.10 | 87.23 | 1,119,151 | +0.73(+0.85%) |
Jul 06, 2017 | 86.19 | 86.78 | 84.84 | 86.49 | 1,485,104 | -0.02(-0.02%) |
Jul 05, 2017 | 86.64 | 87.20 | 86.23 | 86.51 | 1,648,110 | -0.57(-0.65%) |
Jul 03, 2017 | 87.74 | 88.21 | 87.00 | 87.08 | 629,713 | -0.18(-0.20%) |
Jun 30, 2017 | 86.57 | 87.91 | 86.42 | 87.25 | 1,970,464 | +1.25(+1.46%) |
Jun 29, 2017 | 87.39 | 87.39 | 85.29 | 86.00 | 1,621,470 | -1.27(-1.46%) |
Jun 28, 2017 | 87.47 | 88.05 | 87.15 | 87.27 | 1,342,586 | +0.19(+0.21%) |
Jun 27, 2017 | 86.75 | 87.91 | 86.75 | 87.09 | 1,985,429 | +1.28(+1.49%) |
Jun 26, 2017 | 85.23 | 85.98 | 85.10 | 85.80 | 725,355 | +0.48(+0.57%) |
Jun 23, 2017 | 84.97 | 85.37 | 84.22 | 85.32 | 1,062,592 | +0.33(+0.39%) |
Jun 22, 2017 | 84.91 | 85.19 | 84.22 | 84.99 | 859,847 | +0.11(+0.13%) |
Jun 21, 2017 | 86.10 | 86.35 | 83.94 | 84.87 | 1,279,946 | -0.90(-1.05%) |
Jun 20, 2017 | 87.23 | 87.26 | 85.70 | 85.78 | 920,536 | -1.51(-1.73%) |
Jun 19, 2017 | 85.84 | 87.54 | 85.42 | 87.28 | 1,492,815 | +1.69(+1.98%) |
Jun 16, 2017 | 83.77 | 85.59 | 83.67 | 85.59 | 1,971,566 | +1.45(+1.72%) |
Jun 15, 2017 | 84.27 | 84.45 | 83.34 | 84.14 | 1,839,902 | -0.44(-0.52%) |
Jun 14, 2017 | 84.77 | 84.81 | 83.59 | 84.58 | 1,100,622 | -0.31(-0.37%) |
Jun 13, 2017 | 85.82 | 85.92 | 84.80 | 84.90 | 1,347,704 | -1.20(-1.40%) |
Jun 12, 2017 | 87.29 | 87.46 | 86.01 | 86.10 | 2,615,263 | -1.43(-1.64%) |
Jun 09, 2017 | 86.79 | 87.59 | 86.12 | 87.53 | 2,245,507 | +0.95(+1.10%) |
Jun 08, 2017 | 87.31 | 85.75 | 86.58 | 2,845,822 | +1.29(+1.51%) | |
Jun 07, 2017 | 85.05 | 85.81 | 84.73 | 85.30 | 2,208,349 | +0.62(+0.73%) |
Jun 06, 2017 | 84.07 | 84.85 | 83.42 | 84.68 | 2,416,818 | +0.52(+0.62%) |
Jun 05, 2017 | 83.20 | 84.45 | 82.47 | 84.16 | 2,505,394 | +0.97(+1.17%) |
Jun 02, 2017 | 83.19 | 83.78 | 82.49 | 83.19 | 3,199,162 | +0.69(+0.84%) |