Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 89.04 | 89.33 | 87.75 | 87.83 | 273,937 | -0.47(-0.53%) |
Oct 30, 2017 | 89.13 | 90.05 | 88.02 | 88.30 | 350,678 | -1.41(-1.57%) |
Oct 27, 2017 | 89.02 | 90.19 | 88.40 | 89.71 | 446,393 | +0.49(+0.55%) |
Oct 26, 2017 | 88.50 | 90.45 | 88.04 | 89.22 | 568,237 | +1.00(+1.13%) |
Oct 25, 2017 | 84.85 | 89.32 | 84.39 | 88.22 | 1,094,606 | +3.62(+4.28%) |
Oct 24, 2017 | 84.68 | 84.83 | 84.02 | 84.60 | 279,337 | +0.25(+0.30%) |
Oct 23, 2017 | 84.27 | 84.71 | 83.22 | 84.35 | 298,836 | -0.12(-0.14%) |
Oct 20, 2017 | 85.35 | 85.35 | 83.50 | 84.47 | 346,753 | -0.13(-0.15%) |
Oct 19, 2017 | 84.01 | 85.59 | 83.47 | 84.60 | 689,312 | -0.46(-0.54%) |
Oct 18, 2017 | 83.63 | 85.52 | 83.40 | 85.06 | 416,822 | +1.68(+2.01%) |
Oct 17, 2017 | 82.52 | 83.99 | 82.52 | 83.38 | 228,930 | +0.21(+0.25%) |
Oct 16, 2017 | 83.22 | 83.95 | 83.00 | 83.17 | 215,128 | +0.23(+0.28%) |
Oct 13, 2017 | 84.05 | 84.05 | 82.46 | 82.94 | 289,711 | -0.74(-0.88%) |
Oct 12, 2017 | 83.58 | 84.29 | 83.01 | 83.68 | 446,809 | -0.33(-0.39%) |
Oct 11, 2017 | 84.77 | 85.01 | 84.00 | 84.01 | 412,883 | -0.61(-0.72%) |
Oct 10, 2017 | 84.90 | 85.60 | 84.08 | 84.62 | 408,560 | +0.55(+0.65%) |
Oct 09, 2017 | 84.41 | 84.76 | 83.61 | 84.07 | 365,325 | -0.38(-0.45%) |
Oct 06, 2017 | 84.17 | 85.53 | 83.77 | 84.45 | 392,968 | -0.45(-0.53%) |
Oct 05, 2017 | 84.32 | 85.21 | 84.05 | 84.90 | 336,329 | +0.83(+0.99%) |
Oct 04, 2017 | 85.98 | 86.01 | 83.79 | 84.07 | 413,208 | -1.95(-2.27%) |
Oct 03, 2017 | 85.34 | 86.10 | 84.71 | 86.02 | 434,864 | +0.87(+1.02%) |
Oct 02, 2017 | 85.85 | 87.30 | 84.87 | 85.15 | 619,137 | -0.73(-0.85%) |
Sep 29, 2017 | 85.26 | 86.03 | 84.70 | 85.88 | 636,530 | +0.79(+0.93%) |
Sep 28, 2017 | 85.27 | 85.54 | 84.20 | 85.09 | 562,805 | -0.53(-0.62%) |
Sep 27, 2017 | 83.54 | 85.90 | 83.40 | 85.62 | 560,008 | +2.02(+2.42%) |
Sep 26, 2017 | 82.53 | 85.28 | 82.29 | 83.60 | 668,256 | +2.37(+2.92%) |
Sep 25, 2017 | 82.57 | 83.31 | 81.08 | 81.23 | 501,635 | -1.46(-1.77%) |
Sep 22, 2017 | 82.02 | 83.24 | 81.86 | 82.69 | 484,111 | +0.56(+0.68%) |
Sep 21, 2017 | 81.90 | 82.73 | 81.20 | 82.13 | 418,438 | +0.27(+0.33%) |
Sep 20, 2017 | 80.50 | 82.10 | 80.22 | 81.86 | 827,548 | +1.61(+2.01%) |
Sep 19, 2017 | 80.45 | 81.05 | 80.08 | 80.25 | 432,528 | -0.19(-0.24%) |
Sep 18, 2017 | 79.15 | 80.83 | 79.15 | 80.44 | 538,481 | +1.40(+1.77%) |
Sep 15, 2017 | 78.45 | 79.16 | 77.60 | 79.04 | 754,280 | +0.34(+0.43%) |
Sep 14, 2017 | 79.12 | 79.12 | 77.98 | 78.70 | 631,457 | -0.31(-0.39%) |
Sep 13, 2017 | 79.18 | 79.47 | 78.59 | 79.01 | 449,061 | -0.24(-0.30%) |
Sep 12, 2017 | 78.13 | 80.00 | 78.13 | 79.25 | 358,715 | +1.69(+2.18%) |
Sep 11, 2017 | 78.63 | 79.93 | 77.43 | 77.56 | 532,501 | -0.45(-0.58%) |
Sep 08, 2017 | 78.48 | 79.34 | 77.80 | 78.01 | 490,183 | -0.72(-0.91%) |
Sep 07, 2017 | 79.01 | 80.32 | 78.28 | 78.73 | 651,813 | -0.25(-0.32%) |
Sep 06, 2017 | 81.33 | 81.69 | 78.91 | 78.98 | 911,769 | -1.98(-2.45%) |
Sep 05, 2017 | 81.27 | 82.32 | 80.51 | 80.96 | 734,148 | -0.80(-0.98%) |
Sep 01, 2017 | 81.19 | 82.28 | 80.58 | 81.76 | 727,460 | +1.08(+1.34%) |
Aug 31, 2017 | 76.42 | 81.00 | 76.32 | 80.68 | 1,525,305 | +4.61(+6.06%) |
Aug 30, 2017 | 74.02 | 78.50 | 73.95 | 76.07 | 6,531,748 | -6.03(-7.34%) |
Aug 29, 2017 | 81.34 | 82.78 | 80.61 | 82.10 | 1,016,860 | +0.04(+0.05%) |
Aug 28, 2017 | 79.01 | 82.50 | 79.00 | 82.06 | 857,031 | +2.80(+3.53%) |
Aug 25, 2017 | 77.56 | 79.63 | 77.47 | 79.26 | 417,856 | +2.05(+2.66%) |
Aug 24, 2017 | 78.02 | 78.14 | 76.76 | 77.21 | 602,771 | -0.69(-0.89%) |
Aug 23, 2017 | 77.25 | 78.48 | 76.67 | 77.90 | 492,738 | +0.24(+0.31%) |
Aug 22, 2017 | 76.65 | 77.90 | 75.83 | 77.66 | 791,735 | +1.56(+2.05%) |
Aug 21, 2017 | 79.95 | 79.95 | 74.60 | 76.10 | 1,590,928 | -3.87(-4.84%) |
Aug 18, 2017 | 80.02 | 80.64 | 79.75 | 79.97 | 755,728 | -0.57(-0.71%) |
Aug 17, 2017 | 82.05 | 82.55 | 80.40 | 80.54 | 379,252 | -1.80(-2.19%) |
Aug 16, 2017 | 82.09 | 82.97 | 81.11 | 82.34 | 500,068 | +0.78(+0.96%) |
Aug 15, 2017 | 83.51 | 83.89 | 80.64 | 81.56 | 1,013,209 | -2.13(-2.55%) |
Aug 14, 2017 | 85.31 | 86.04 | 83.65 | 83.69 | 590,009 | -1.30(-1.53%) |
Aug 11, 2017 | 83.67 | 85.66 | 83.34 | 84.99 | 362,926 | +0.70(+0.83%) |
Aug 10, 2017 | 84.77 | 85.94 | 84.16 | 84.29 | 403,280 | -1.30(-1.52%) |
Aug 09, 2017 | 84.77 | 86.24 | 84.50 | 85.59 | 390,738 | +0.25(+0.29%) |
Aug 08, 2017 | 84.10 | 86.16 | 84.01 | 85.34 | 663,659 | +1.24(+1.47%) |
Aug 07, 2017 | 84.21 | 84.50 | 83.40 | 84.10 | 590,976 | -0.11(-0.13%) |
Aug 04, 2017 | 84.91 | 86.25 | 84.14 | 84.21 | 660,809 | -0.35(-0.41%) |
Aug 03, 2017 | 89.08 | 89.45 | 84.25 | 84.56 | 1,248,003 | -5.08(-5.67%) |
Aug 02, 2017 | 90.87 | 91.19 | 89.42 | 89.64 | 175,501 | -1.24(-1.36%) |