Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.83 | 81.83 | 81.54 | 81.58 | 2,886 | +0.10(+0.12%) |
Oct 30, 2017 | 81.58 | 81.83 | 81.33 | 81.48 | 1,807 | -0.46(-0.56%) |
Oct 27, 2017 | 82.04 | 82.04 | 81.19 | 81.94 | 9,817 | +0.55(+0.68%) |
Oct 26, 2017 | 81.98 | 82.14 | 81.25 | 81.39 | 7,622 | -0.15(-0.18%) |
Oct 25, 2017 | 81.72 | 81.72 | 81.28 | 81.54 | 6,666 | -0.19(-0.23%) |
Oct 24, 2017 | 81.69 | 81.94 | 81.64 | 81.73 | 3,027 | +0.17(+0.21%) |
Oct 23, 2017 | 81.68 | 82.05 | 81.56 | 81.56 | 9,769 | -0.07(-0.08%) |
Oct 20, 2017 | 81.46 | 81.63 | 81.38 | 81.63 | 1,831 | +0.50(+0.62%) |
Oct 19, 2017 | 80.86 | 81.24 | 80.86 | 81.13 | 1,819 | -0.19(-0.23%) |
Oct 18, 2017 | 81.31 | 81.33 | 81.25 | 81.32 | 2,090 | +0.22(+0.27%) |
Oct 17, 2017 | 80.88 | 81.27 | 80.88 | 81.10 | 9,840 | +0.14(+0.18%) |
Oct 16, 2017 | 81.46 | 81.46 | 80.82 | 80.96 | 4,726 | -0.40(-0.49%) |
Oct 13, 2017 | 81.35 | 81.51 | 81.35 | 81.36 | 3,141 | +0.16(+0.19%) |
Oct 12, 2017 | 81.34 | 81.45 | 80.95 | 81.20 | 8,277 | -0.09(-0.11%) |
Oct 11, 2017 | 81.32 | 81.45 | 81.26 | 81.29 | 7,281 | +0.23(+0.28%) |
Oct 10, 2017 | 81.10 | 81.29 | 80.96 | 81.06 | 2,271 | +0.48(+0.60%) |
Oct 09, 2017 | 80.68 | 80.85 | 80.58 | 80.58 | 3,866 | -1.22(-1.49%) |
Oct 06, 2017 | 81.71 | 81.85 | 81.71 | 81.80 | 721 | -0.40(-0.49%) |
Oct 05, 2017 | 81.68 | 82.24 | 81.68 | 82.20 | 3,405 | +0.68(+0.83%) |
Oct 04, 2017 | 81.61 | 81.65 | 81.49 | 81.52 | 1,946 | -0.19(-0.23%) |
Oct 03, 2017 | 81.68 | 81.76 | 81.68 | 81.71 | 970 | +0.12(+0.15%) |
Oct 02, 2017 | 81.58 | 81.60 | 81.27 | 81.59 | 9,514 | +0.07(+0.08%) |
Sep 29, 2017 | 81.43 | 81.53 | 81.43 | 81.52 | 1,058 | +0.29(+0.36%) |
Sep 28, 2017 | 81.26 | 81.32 | 81.21 | 81.23 | 2,247 | -0.32(-0.39%) |
Sep 27, 2017 | 81.64 | 81.16 | 81.55 | 8,796 | +0.24(+0.30%) | |
Sep 26, 2017 | 81.36 | 81.36 | 81.07 | 81.31 | 1,093 | +0.41(+0.50%) |
Sep 25, 2017 | 81.17 | 81.17 | 81.16 | 80.90 | 3,379 | +0.21(+0.27%) |
Sep 22, 2017 | 80.43 | 80.69 | 80.41 | 80.69 | 2,300 | +0.19(+0.24%) |
Sep 21, 2017 | 80.80 | 80.80 | 80.42 | 80.50 | 4,195 | -0.42(-0.52%) |
Sep 20, 2017 | 81.07 | 81.14 | 80.76 | 80.92 | 1,250 | -0.15(-0.18%) |
Sep 19, 2017 | 81.89 | 81.89 | 81.07 | 81.07 | 3,291 | -0.62(-0.76%) |
Sep 18, 2017 | 82.32 | 82.35 | 81.69 | 81.69 | 4,705 | -0.50(-0.61%) |
Sep 15, 2017 | 82.00 | 82.23 | 82.00 | 82.19 | 2,484 | +0.14(+0.17%) |
Sep 14, 2017 | 82.56 | 82.56 | 82.03 | 82.05 | 2,647 | -0.68(-0.82%) |
Sep 13, 2017 | 82.62 | 82.73 | 82.62 | 82.73 | 2,054 | +1.11(+1.35%) |
Sep 12, 2017 | 81.18 | 81.84 | 81.18 | 81.62 | 3,049 | +0.80(+1.00%) |
Sep 11, 2017 | 80.49 | 80.83 | 80.49 | 80.82 | 2,716 | +0.57(+0.71%) |
Sep 08, 2017 | 80.80 | 80.80 | 79.95 | 80.25 | 3,480 | -0.75(-0.93%) |
Sep 07, 2017 | 80.81 | 81.03 | 80.66 | 81.00 | 6,832 | +0.49(+0.61%) |
Sep 06, 2017 | 79.93 | 80.56 | 79.93 | 80.51 | 5,312 | +0.83(+1.04%) |
Sep 05, 2017 | 79.60 | 79.96 | 79.58 | 79.68 | 5,010 | +0.09(+0.11%) |
Sep 01, 2017 | 79.30 | 79.62 | 79.30 | 79.59 | 2,025 | +0.53(+0.67%) |
Aug 31, 2017 | 79.01 | 79.30 | 78.92 | 79.06 | 6,944 | +0.13(+0.16%) |
Aug 30, 2017 | 78.52 | 78.93 | 78.51 | 78.93 | 1,202 | +0.56(+0.72%) |
Aug 29, 2017 | 77.96 | 78.50 | 77.47 | 78.37 | 6,793 | -0.05(-0.06%) |
Aug 28, 2017 | 78.58 | 78.58 | 78.36 | 78.42 | 2,316 | -0.09(-0.12%) |
Aug 25, 2017 | 78.40 | 78.74 | 78.40 | 78.51 | 2,484 | +0.44(+0.56%) |
Aug 24, 2017 | 79.16 | 78.07 | 78.07 | 3,694 | -1.09(-1.38%) | |
Aug 23, 2017 | 79.04 | 79.18 | 78.94 | 79.16 | 3,400 | -0.37(-0.47%) |
Aug 22, 2017 | 78.82 | 79.53 | 78.82 | 79.53 | 3,527 | +0.92(+1.17%) |
Aug 21, 2017 | 78.17 | 78.70 | 78.10 | 78.61 | 164,154 | +0.13(+0.17%) |
Aug 18, 2017 | 78.77 | 78.78 | 78.48 | 78.48 | 2,425 | -0.09(-0.11%) |
Aug 17, 2017 | 79.30 | 79.44 | 78.57 | 78.57 | 65,878 | -1.15(-1.44%) |
Aug 16, 2017 | 79.65 | 79.93 | 79.65 | 79.72 | 4,479 | +0.44(+0.55%) |
Aug 15, 2017 | 80.27 | 80.27 | 79.28 | 79.28 | 21,919 | -0.89(-1.11%) |
Aug 14, 2017 | 80.48 | 80.48 | 80.05 | 80.17 | 5,574 | +0.08(+0.10%) |
Aug 11, 2017 | 79.60 | 80.21 | 79.60 | 80.09 | 2,312 | +0.41(+0.51%) |
Aug 10, 2017 | 80.85 | 80.85 | 79.68 | 79.68 | 11,817 | -1.44(-1.78%) |
Aug 09, 2017 | 81.33 | 81.42 | 80.97 | 81.12 | 4,249 | -0.49(-0.60%) |
Aug 08, 2017 | 81.71 | 82.16 | 81.60 | 81.61 | 4,321 | -0.05(-0.06%) |
Aug 07, 2017 | 81.13 | 81.66 | 81.13 | 81.66 | 4,788 | +0.66(+0.81%) |
Aug 04, 2017 | 81.11 | 81.11 | 80.75 | 81.00 | 2,523 | +0.28(+0.35%) |
Aug 03, 2017 | 81.59 | 81.59 | 80.72 | 80.72 | 3,650 | -0.87(-1.07%) |
Aug 02, 2017 | 81.92 | 81.92 | 81.27 | 81.59 | 9,162 | -0.45(-0.55%) |