Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 85.97 | 86.07 | 85.80 | 85.84 | 586,073 | -0.04(-0.04%) |
Oct 30, 2017 | 86.36 | 85.83 | 85.88 | 491,736 | -0.66(-0.76%) | |
Oct 27, 2017 | 86.56 | 86.69 | 86.39 | 86.53 | 371,144 | +0.15(+0.17%) |
Oct 26, 2017 | 86.52 | 86.68 | 86.28 | 86.38 | 445,432 | +0.20(+0.24%) |
Oct 25, 2017 | 86.19 | 86.28 | 85.61 | 86.18 | 743,217 | -0.12(-0.14%) |
Oct 24, 2017 | 86.41 | 86.55 | 86.24 | 86.30 | 486,736 | +0.02(+0.02%) |
Oct 23, 2017 | 86.31 | 86.52 | 86.19 | 86.28 | 459,306 | +0.06(+0.07%) |
Oct 20, 2017 | 86.01 | 86.22 | 85.71 | 86.22 | 515,928 | +0.59(+0.68%) |
Oct 19, 2017 | 85.13 | 85.64 | 85.03 | 85.64 | 455,273 | +0.31(+0.36%) |
Oct 18, 2017 | 85.34 | 85.50 | 85.21 | 85.33 | 456,957 | +0.10(+0.11%) |
Oct 17, 2017 | 85.12 | 85.25 | 85.03 | 85.23 | 408,992 | +0.08(+0.09%) |
Oct 16, 2017 | 85.21 | 85.29 | 85.05 | 85.15 | 401,540 | -0.03(-0.03%) |
Oct 13, 2017 | 85.36 | 85.39 | 85.12 | 85.18 | 554,592 | +0.04(+0.04%) |
Oct 12, 2017 | 84.70 | 85.19 | 84.69 | 85.14 | 490,022 | +0.37(+0.44%) |
Oct 11, 2017 | 84.71 | 84.79 | 84.65 | 84.77 | 438,015 | +0.11(+0.13%) |
Oct 10, 2017 | 84.66 | 84.77 | 84.49 | 84.66 | 450,758 | +0.16(+0.19%) |
Oct 09, 2017 | 84.88 | 84.93 | 84.39 | 84.50 | 323,992 | -0.36(-0.43%) |
Oct 06, 2017 | 84.94 | 85.12 | 84.73 | 84.87 | 395,022 | -0.31(-0.36%) |
Oct 05, 2017 | 84.82 | 85.20 | 84.71 | 85.18 | 555,847 | +0.53(+0.63%) |
Oct 04, 2017 | 84.37 | 84.70 | 84.37 | 84.64 | 592,358 | +0.13(+0.16%) |
Oct 03, 2017 | 84.54 | 84.57 | 84.42 | 84.51 | 555,610 | +0.09(+0.11%) |
Oct 02, 2017 | 84.16 | 84.42 | 84.06 | 84.42 | 466,047 | +0.35(+0.41%) |
Sep 29, 2017 | 83.89 | 84.08 | 83.86 | 84.08 | 419,580 | +0.15(+0.18%) |
Sep 28, 2017 | 83.75 | 83.97 | 83.73 | 83.93 | 663,460 | +0.06(+0.07%) |
Sep 27, 2017 | 83.37 | 83.86 | 1,649,653 | +0.12(+0.15%) | ||
Sep 26, 2017 | 83.76 | 83.89 | 83.66 | 83.74 | 649,305 | +0.13(+0.16%) |
Sep 25, 2017 | 83.53 | 83.64 | 83.24 | 83.61 | 681,079 | +0.14(+0.17%) |
Sep 22, 2017 | 83.29 | 83.55 | 83.29 | 83.46 | 501,572 | +0.13(+0.16%) |
Sep 21, 2017 | 83.60 | 83.68 | 83.30 | 83.33 | 511,313 | -0.32(-0.38%) |
Sep 20, 2017 | 83.64 | 83.79 | 83.21 | 83.65 | 538,098 | -0.06(-0.07%) |
Sep 19, 2017 | 83.85 | 83.86 | 83.61 | 83.71 | 411,033 | -0.04(-0.05%) |
Sep 18, 2017 | 83.58 | 83.82 | 83.58 | 83.76 | 570,801 | +0.24(+0.29%) |
Sep 15, 2017 | 83.15 | 83.53 | 83.13 | 83.52 | 459,214 | +0.36(+0.44%) |
Sep 14, 2017 | 82.86 | 83.17 | 82.79 | 83.16 | 389,933 | +0.12(+0.15%) |
Sep 13, 2017 | 83.12 | 83.16 | 82.96 | 83.03 | 483,839 | -0.17(-0.20%) |
Sep 12, 2017 | 83.00 | 83.22 | 82.88 | 83.20 | 449,585 | +0.29(+0.35%) |
Sep 11, 2017 | 82.51 | 82.93 | 82.48 | 82.91 | 366,825 | +0.74(+0.90%) |
Sep 08, 2017 | 81.76 | 82.27 | 81.66 | 82.17 | 509,031 | +0.24(+0.29%) |
Sep 07, 2017 | 81.82 | 81.95 | 81.58 | 81.93 | 592,884 | +0.22(+0.27%) |
Sep 06, 2017 | 81.73 | 81.85 | 81.60 | 81.71 | 713,800 | +0.16(+0.19%) |
Sep 05, 2017 | 81.94 | 82.03 | 81.29 | 81.55 | 745,637 | -0.57(-0.70%) |
Sep 01, 2017 | 82.45 | 82.45 | 82.10 | 82.12 | 585,790 | +0.00(+0.00%) |
Aug 31, 2017 | 81.92 | 82.27 | 81.86 | 82.12 | 459,551 | +0.42(+0.52%) |
Aug 30, 2017 | 81.49 | 81.82 | 81.43 | 81.70 | 422,228 | +0.26(+0.31%) |
Aug 29, 2017 | 80.90 | 81.51 | 80.88 | 81.44 | 694,304 | +0.18(+0.22%) |
Aug 28, 2017 | 81.43 | 81.49 | 81.16 | 81.27 | 491,149 | -0.01(-0.01%) |
Aug 25, 2017 | 81.26 | 81.55 | 81.20 | 81.28 | 513,358 | +0.30(+0.37%) |
Aug 24, 2017 | 81.58 | 81.63 | 80.96 | 80.98 | 523,529 | -0.52(-0.64%) |
Aug 23, 2017 | 81.67 | 81.67 | 81.42 | 81.50 | 400,789 | -0.57(-0.69%) |
Aug 22, 2017 | 81.47 | 82.11 | 81.46 | 82.06 | 1,052,225 | +0.69(+0.85%) |
Aug 21, 2017 | 81.23 | 81.45 | 80.96 | 81.37 | 629,689 | +0.11(+0.14%) |
Aug 18, 2017 | 81.49 | 81.71 | 81.25 | 81.26 | 948,407 | -0.34(-0.42%) |
Aug 17, 2017 | 82.59 | 82.70 | 81.58 | 81.60 | 905,923 | -1.21(-1.46%) |
Aug 16, 2017 | 82.61 | 82.95 | 82.60 | 82.81 | 583,445 | +0.39(+0.47%) |
Aug 15, 2017 | 82.69 | 82.74 | 82.39 | 82.42 | 693,936 | -0.21(-0.26%) |
Aug 14, 2017 | 82.25 | 82.67 | 82.24 | 82.64 | 603,896 | +0.74(+0.91%) |
Aug 11, 2017 | 81.68 | 82.18 | 81.68 | 81.89 | 530,614 | +0.19(+0.23%) |
Aug 10, 2017 | 82.26 | 82.28 | 81.68 | 81.71 | 1,321,116 | -0.75(-0.91%) |
Aug 09, 2017 | 82.25 | 82.49 | 82.11 | 82.46 | 1,417,232 | +0.11(+0.14%) |
Aug 08, 2017 | 82.52 | 82.75 | 82.25 | 82.34 | 488,029 | -0.28(-0.34%) |
Aug 07, 2017 | 82.46 | 82.63 | 82.46 | 82.63 | 427,426 | +0.10(+0.12%) |
Aug 04, 2017 | 82.63 | 82.71 | 82.38 | 82.53 | 628,221 | +0.10(+0.12%) |
Aug 03, 2017 | 82.41 | 82.47 | 82.27 | 82.43 | 449,689 | -0.04(-0.05%) |
Aug 02, 2017 | 82.44 | 82.49 | 82.20 | 82.48 | 567,362 | -0.07(-0.09%) |