Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.86 | 82.29 | 81.60 | 82.06 | 828,014 | +0.15(+0.19%) |
Oct 30, 2017 | 82.54 | 82.63 | 81.72 | 81.91 | 800,581 | -0.74(-0.90%) |
Oct 27, 2017 | 81.98 | 83.19 | 81.59 | 82.65 | 773,548 | +0.82(+1.01%) |
Oct 26, 2017 | 81.69 | 81.96 | 80.95 | 81.83 | 453,168 | +0.21(+0.26%) |
Oct 25, 2017 | 81.54 | 82.03 | 81.25 | 81.62 | 631,179 | -0.16(-0.20%) |
Oct 24, 2017 | 81.57 | 82.37 | 81.30 | 81.78 | 514,867 | +0.26(+0.32%) |
Oct 23, 2017 | 81.89 | 81.96 | 81.38 | 81.52 | 621,824 | -0.05(-0.07%) |
Oct 20, 2017 | 81.91 | 82.03 | 81.25 | 81.57 | 1,253,893 | +0.32(+0.39%) |
Oct 19, 2017 | 80.53 | 81.64 | 80.40 | 81.25 | 674,883 | +0.51(+0.63%) |
Oct 18, 2017 | 80.80 | 80.84 | 79.81 | 80.75 | 794,659 | +0.19(+0.24%) |
Oct 17, 2017 | 80.75 | 80.94 | 80.24 | 80.56 | 649,946 | -0.44(-0.54%) |
Oct 16, 2017 | 81.51 | 81.59 | 80.92 | 80.99 | 643,746 | -0.52(-0.63%) |
Oct 13, 2017 | 81.57 | 81.72 | 81.13 | 81.51 | 751,422 | +0.12(+0.14%) |
Oct 12, 2017 | 80.84 | 81.78 | 80.57 | 81.39 | 800,513 | +0.49(+0.60%) |
Oct 11, 2017 | 80.82 | 81.12 | 80.47 | 80.90 | 629,213 | +0.16(+0.20%) |
Oct 10, 2017 | 81.16 | 81.32 | 80.45 | 80.74 | 909,337 | -0.02(-0.02%) |
Oct 09, 2017 | 81.30 | 81.62 | 80.59 | 80.76 | 1,093,710 | -0.31(-0.38%) |
Oct 06, 2017 | 78.76 | 81.29 | 78.63 | 81.06 | 2,337,084 | +3.12(+4.00%) |
Oct 05, 2017 | 77.65 | 78.44 | 77.58 | 77.95 | 826,494 | +0.33(+0.42%) |
Oct 04, 2017 | 77.77 | 77.96 | 77.46 | 77.62 | 632,381 | -0.05(-0.06%) |
Oct 03, 2017 | 77.71 | 77.76 | 77.27 | 77.67 | 666,694 | -0.14(-0.17%) |
Oct 02, 2017 | 76.80 | 77.80 | 76.64 | 77.80 | 1,146,968 | +0.88(+1.14%) |
Sep 29, 2017 | 76.06 | 76.92 | 75.78 | 76.92 | 1,052,281 | +1.07(+1.41%) |
Sep 28, 2017 | 75.93 | 76.37 | 75.76 | 75.85 | 747,140 | -0.37(-0.49%) |
Sep 27, 2017 | 75.54 | 76.54 | 75.33 | 76.22 | 968,207 | +0.98(+1.30%) |
Sep 26, 2017 | 75.82 | 75.96 | 75.10 | 75.25 | 825,426 | -0.44(-0.57%) |
Sep 25, 2017 | 76.26 | 76.49 | 75.35 | 75.68 | 574,376 | -0.72(-0.94%) |
Sep 22, 2017 | 76.98 | 77.04 | 76.29 | 76.40 | 823,108 | -0.63(-0.82%) |
Sep 21, 2017 | 77.56 | 77.61 | 76.79 | 77.03 | 519,607 | -0.60(-0.77%) |
Sep 20, 2017 | 77.93 | 77.95 | 76.96 | 77.63 | 678,149 | -0.17(-0.22%) |
Sep 19, 2017 | 77.74 | 77.95 | 77.28 | 77.80 | 851,351 | +0.33(+0.42%) |
Sep 18, 2017 | 77.73 | 77.88 | 77.30 | 77.48 | 1,109,653 | +0.00(+0.00%) |
Sep 15, 2017 | 76.67 | 77.53 | 76.39 | 77.48 | 1,985,016 | +0.82(+1.06%) |
Sep 14, 2017 | 77.21 | 77.67 | 76.52 | 76.66 | 1,056,164 | -0.83(-1.08%) |
Sep 13, 2017 | 78.86 | 78.86 | 77.45 | 77.49 | 845,978 | -1.60(-2.02%) |
Sep 12, 2017 | 78.63 | 79.26 | 78.07 | 79.09 | 925,381 | +0.66(+0.84%) |
Sep 11, 2017 | 77.22 | 78.78 | 76.93 | 78.43 | 1,118,684 | +1.70(+2.22%) |
Sep 08, 2017 | 77.61 | 77.66 | 76.66 | 76.73 | 1,756,600 | -1.11(-1.42%) |
Sep 07, 2017 | 77.33 | 77.93 | 76.73 | 77.84 | 1,116,486 | +0.57(+0.73%) |
Sep 06, 2017 | 78.12 | 78.15 | 76.96 | 77.27 | 1,204,173 | -0.85(-1.08%) |
Sep 05, 2017 | 78.94 | 79.22 | 77.81 | 78.12 | 707,053 | -1.09(-1.38%) |
Sep 01, 2017 | 79.63 | 79.67 | 78.98 | 79.21 | 688,263 | -0.23(-0.28%) |
Aug 31, 2017 | 79.23 | 79.62 | 78.94 | 79.43 | 1,408,208 | +0.41(+0.52%) |
Aug 30, 2017 | 78.40 | 79.08 | 77.99 | 79.02 | 635,095 | +0.65(+0.83%) |
Aug 29, 2017 | 78.32 | 78.60 | 78.03 | 78.37 | 977,540 | -0.32(-0.41%) |
Aug 28, 2017 | 78.44 | 79.29 | 78.44 | 78.69 | 805,329 | +0.38(+0.48%) |
Aug 25, 2017 | 78.21 | 78.85 | 77.92 | 78.31 | 968,229 | +0.33(+0.43%) |
Aug 24, 2017 | 77.92 | 78.16 | 77.44 | 77.98 | 965,261 | +0.27(+0.35%) |
Aug 23, 2017 | 77.66 | 78.84 | 76.75 | 77.71 | 3,935,274 | -0.18(-0.23%) |
Aug 22, 2017 | 78.83 | 78.87 | 77.55 | 77.89 | 1,415,362 | -0.71(-0.91%) |
Aug 21, 2017 | 78.16 | 79.00 | 77.23 | 78.60 | 1,560,737 | -0.15(-0.19%) |
Aug 18, 2017 | 78.41 | 79.74 | 77.84 | 78.76 | 1,314,947 | +0.22(+0.28%) |
Aug 17, 2017 | 79.00 | 79.69 | 78.49 | 78.54 | 1,433,310 | -0.96(-1.20%) |
Aug 16, 2017 | 79.37 | 79.88 | 77.92 | 79.49 | 1,718,082 | +0.24(+0.31%) |
Aug 15, 2017 | 79.97 | 80.11 | 79.23 | 79.25 | 993,890 | -0.61(-0.77%) |
Aug 14, 2017 | 79.42 | 80.08 | 79.32 | 79.86 | 758,131 | +1.01(+1.28%) |
Aug 11, 2017 | 78.56 | 79.61 | 78.39 | 78.85 | 894,180 | +0.44(+0.56%) |
Aug 10, 2017 | 79.19 | 79.48 | 78.39 | 78.41 | 999,565 | -1.37(-1.72%) |
Aug 09, 2017 | 79.44 | 79.80 | 79.05 | 79.78 | 858,686 | -0.06(-0.08%) |
Aug 08, 2017 | 80.39 | 80.66 | 79.59 | 79.85 | 1,097,183 | -0.56(-0.70%) |
Aug 07, 2017 | 81.44 | 81.44 | 79.90 | 80.40 | 1,449,952 | -1.05(-1.29%) |
Aug 04, 2017 | 82.56 | 84.51 | 80.79 | 81.46 | 2,313,637 | -0.03(-0.03%) |
Aug 03, 2017 | 81.59 | 82.34 | 81.32 | 81.49 | 1,078,231 | -0.03(-0.03%) |
Aug 02, 2017 | 82.84 | 82.92 | 81.41 | 81.51 | 717,168 | -1.37(-1.65%) |