Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.52 | 86.50 | 85.11 | 85.79 | 1,999,634 | +0.79(+0.92%) |
Sep 28, 2017 | 84.35 | 85.08 | 83.89 | 85.01 | 1,277,532 | +1.00(+1.19%) |
Sep 27, 2017 | 84.47 | 83.59 | 84.01 | 1,000,155 | +0.20(+0.23%) | |
Sep 26, 2017 | 82.30 | 84.02 | 82.30 | 83.81 | 1,228,641 | +1.52(+1.85%) |
Sep 25, 2017 | 82.20 | 82.80 | 82.14 | 82.29 | 1,690,276 | +0.18(+0.22%) |
Sep 22, 2017 | 82.74 | 83.13 | 80.53 | 82.11 | 3,291,436 | -1.88(-2.24%) |
Sep 21, 2017 | 84.66 | 84.99 | 83.85 | 83.99 | 1,210,555 | -0.07(-0.09%) |
Sep 20, 2017 | 84.50 | 84.55 | 83.22 | 84.06 | 1,241,442 | -0.36(-0.43%) |
Sep 19, 2017 | 83.39 | 85.14 | 82.88 | 84.43 | 2,071,549 | +1.26(+1.52%) |
Sep 18, 2017 | 84.40 | 84.59 | 83.01 | 83.16 | 1,535,622 | -0.78(-0.93%) |
Sep 15, 2017 | 84.44 | 84.44 | 82.79 | 83.95 | 4,230,066 | -0.59(-0.70%) |
Sep 14, 2017 | 87.20 | 87.50 | 83.56 | 84.54 | 4,882,752 | -4.24(-4.77%) |
Sep 13, 2017 | 89.75 | 90.25 | 88.76 | 88.78 | 2,575,915 | -0.90(-1.01%) |
Sep 12, 2017 | 89.20 | 90.26 | 88.81 | 89.68 | 1,535,181 | +0.82(+0.92%) |
Sep 11, 2017 | 86.99 | 89.12 | 86.55 | 88.86 | 1,433,583 | +2.27(+2.62%) |
Sep 08, 2017 | 86.74 | 87.27 | 85.98 | 86.59 | 1,510,405 | -0.33(-0.37%) |
Sep 07, 2017 | 87.20 | 87.35 | 86.55 | 86.92 | 2,168,399 | +0.03(+0.03%) |
Sep 06, 2017 | 85.93 | 87.64 | 85.88 | 86.89 | 1,929,117 | +1.14(+1.33%) |
Sep 05, 2017 | 86.44 | 86.85 | 85.02 | 85.75 | 3,977,977 | -0.11(-0.13%) |
Sep 01, 2017 | 84.96 | 86.01 | 84.55 | 85.86 | 1,601,146 | +0.90(+1.06%) |
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%) |