Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 83.71 | 83.90 | 83.61 | 83.83 | 3,837,613 | +0.27(+0.33%) |
Sep 28, 2017 | 83.31 | 83.62 | 83.28 | 83.56 | 3,276,557 | +0.17(+0.21%) |
Sep 27, 2017 | 83.52 | 83.52 | 83.31 | 83.39 | 2,986,518 | -0.35(-0.42%) |
Sep 26, 2017 | 83.80 | 83.87 | 83.67 | 83.74 | 1,711,751 | -0.03(-0.03%) |
Sep 25, 2017 | 83.83 | 83.85 | 83.60 | 83.77 | 3,785,583 | -0.08(-0.09%) |
Sep 22, 2017 | 83.86 | 83.88 | 83.76 | 83.85 | 2,909,439 | +0.14(+0.17%) |
Sep 21, 2017 | 83.58 | 83.73 | 83.54 | 83.70 | 3,189,928 | +0.24(+0.28%) |
Sep 20, 2017 | 83.91 | 83.96 | 83.34 | 83.47 | 4,277,059 | -0.54(-0.64%) |
Sep 19, 2017 | 83.99 | 84.28 | 83.94 | 84.01 | 2,370,408 | -0.12(-0.15%) |
Sep 18, 2017 | 84.27 | 84.28 | 84.10 | 84.13 | 3,091,859 | -0.17(-0.20%) |
Sep 15, 2017 | 84.27 | 84.31 | 84.20 | 84.29 | 1,332,490 | +0.12(+0.14%) |
Sep 14, 2017 | 84.10 | 84.20 | 84.06 | 84.18 | 1,130,786 | +0.06(+0.07%) |
Sep 13, 2017 | 84.16 | 84.20 | 84.09 | 84.12 | 1,224,329 | +0.00(+0.00%) |
Sep 12, 2017 | 84.14 | 84.20 | 84.09 | 84.12 | 1,688,475 | -0.17(-0.20%) |
Sep 11, 2017 | 84.47 | 84.47 | 84.27 | 84.29 | 2,485,477 | -0.14(-0.17%) |
Sep 08, 2017 | 84.58 | 84.58 | 84.34 | 84.44 | 941,468 | +0.08(+0.09%) |
Sep 07, 2017 | 84.25 | 84.43 | 84.18 | 84.36 | 2,571,156 | +0.32(+0.39%) |
Sep 06, 2017 | 84.28 | 84.28 | 84.03 | 84.03 | 3,044,008 | -0.16(-0.19%) |
Sep 05, 2017 | 84.04 | 84.27 | 84.00 | 84.19 | 2,504,301 | +0.28(+0.33%) |
Sep 01, 2017 | 83.95 | 84.01 | 83.80 | 83.91 | 1,841,319 | +0.25(+0.29%) |
Aug 31, 2017 | 83.53 | 83.79 | 83.46 | 83.67 | 2,685,372 | +0.31(+0.38%) |
Aug 30, 2017 | 83.17 | 83.37 | 83.17 | 83.35 | 1,292,088 | +0.27(+0.33%) |
Aug 29, 2017 | 83.11 | 83.15 | 83.01 | 83.08 | 1,966,185 | +0.05(+0.06%) |
Aug 28, 2017 | 83.08 | 83.18 | 82.95 | 83.03 | 2,835,707 | -0.13(-0.15%) |
Aug 25, 2017 | 83.04 | 83.17 | 83.02 | 83.16 | 1,374,611 | +0.22(+0.27%) |
Aug 24, 2017 | 82.92 | 82.96 | 82.79 | 82.94 | 2,288,438 | +0.09(+0.10%) |
Aug 23, 2017 | 82.69 | 82.86 | 82.58 | 82.85 | 1,018,861 | +0.18(+0.22%) |
Aug 22, 2017 | 82.75 | 82.78 | 82.64 | 82.67 | 1,120,184 | +0.03(+0.03%) |
Aug 21, 2017 | 82.64 | 82.69 | 82.57 | 82.64 | 4,891,317 | +0.08(+0.10%) |
Aug 18, 2017 | 82.50 | 82.67 | 82.47 | 82.57 | 1,363,835 | +0.21(+0.25%) |
Aug 17, 2017 | 82.50 | 82.55 | 82.32 | 82.36 | 1,106,706 | -0.07(-0.09%) |
Aug 16, 2017 | 82.46 | 82.51 | 82.39 | 82.43 | 2,501,106 | +0.07(+0.09%) |
Aug 15, 2017 | 82.36 | 82.42 | 82.23 | 82.36 | 2,696,167 | +0.02(+0.03%) |
Aug 14, 2017 | 82.37 | 82.59 | 82.15 | 82.34 | 1,635,126 | +0.19(+0.23%) |
Aug 11, 2017 | 82.06 | 82.21 | 82.02 | 82.15 | 1,309,222 | +0.15(+0.18%) |
Aug 10, 2017 | 82.24 | 82.25 | 81.98 | 82.00 | 2,081,338 | -0.34(-0.42%) |
Aug 09, 2017 | 82.32 | 82.39 | 82.28 | 82.34 | 1,455,532 | +0.03(+0.03%) |
Aug 08, 2017 | 82.42 | 82.57 | 82.32 | 82.32 | 1,440,225 | -0.17(-0.21%) |
Aug 07, 2017 | 82.28 | 82.53 | 82.28 | 82.49 | 1,809,516 | +0.15(+0.18%) |
Aug 04, 2017 | 82.42 | 82.43 | 82.23 | 82.34 | 1,658,210 | -0.19(-0.23%) |
Aug 03, 2017 | 82.19 | 82.54 | 82.19 | 82.53 | 1,297,190 | +0.29(+0.35%) |