Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 89.52 | 91.12 | 88.60 | 90.82 | 433,087 | +1.77(+1.99%) |
Sep 28, 2017 | 89.68 | 90.60 | 88.47 | 89.05 | 283,194 | -0.85(-0.95%) |
Sep 27, 2017 | 87.81 | 90.21 | 87.77 | 89.90 | 408,029 | +2.61(+2.99%) |
Sep 26, 2017 | 86.35 | 88.03 | 85.89 | 87.29 | 450,746 | +1.32(+1.54%) |
Sep 25, 2017 | 85.31 | 87.48 | 85.29 | 85.97 | 259,138 | +0.80(+0.94%) |
Sep 22, 2017 | 84.54 | 85.22 | 84.50 | 85.17 | 265,458 | +0.36(+0.42%) |
Sep 21, 2017 | 85.65 | 86.15 | 83.88 | 84.81 | 221,604 | -0.70(-0.82%) |
Sep 20, 2017 | 82.83 | 85.61 | 82.83 | 85.51 | 396,707 | +2.67(+3.22%) |
Sep 19, 2017 | 83.21 | 83.21 | 82.26 | 82.84 | 157,828 | -0.39(-0.47%) |
Sep 18, 2017 | 82.21 | 83.61 | 82.10 | 83.23 | 207,757 | +1.40(+1.71%) |
Sep 15, 2017 | 81.54 | 81.90 | 80.87 | 81.83 | 293,156 | +0.49(+0.60%) |
Sep 14, 2017 | 81.83 | 82.14 | 80.98 | 81.34 | 282,995 | -0.52(-0.64%) |
Sep 13, 2017 | 82.29 | 82.63 | 81.78 | 81.86 | 174,730 | -0.26(-0.32%) |
Sep 12, 2017 | 82.20 | 80.82 | 82.12 | 188,100 | +1.30(+1.61%) | |
Sep 11, 2017 | 80.44 | 81.56 | 80.44 | 80.82 | 201,503 | +0.97(+1.21%) |
Sep 08, 2017 | 79.78 | 80.69 | 79.23 | 79.85 | 220,345 | -0.06(-0.08%) |
Sep 07, 2017 | 80.31 | 80.53 | 79.39 | 79.91 | 192,902 | +0.01(+0.01%) |
Sep 06, 2017 | 81.42 | 81.72 | 79.84 | 79.90 | 250,472 | -1.43(-1.76%) |
Sep 05, 2017 | 81.72 | 82.29 | 80.88 | 81.33 | 225,993 | -0.34(-0.42%) |
Sep 01, 2017 | 82.01 | 82.08 | 80.76 | 81.67 | 151,101 | -0.38(-0.46%) |
Aug 31, 2017 | 80.32 | 82.18 | 80.32 | 82.05 | 230,486 | +1.73(+2.15%) |
Aug 30, 2017 | 80.08 | 80.84 | 79.51 | 80.32 | 231,129 | +0.43(+0.54%) |
Aug 29, 2017 | 80.35 | 81.14 | 79.84 | 79.89 | 196,634 | -0.79(-0.98%) |
Aug 28, 2017 | 80.21 | 80.90 | 79.79 | 80.68 | 281,191 | +0.99(+1.24%) |
Aug 25, 2017 | 79.43 | 80.49 | 79.15 | 79.69 | 171,888 | +0.82(+1.04%) |
Aug 24, 2017 | 80.54 | 80.95 | 78.83 | 78.87 | 174,315 | -1.67(-2.07%) |
Aug 23, 2017 | 82.51 | 82.98 | 80.52 | 80.54 | 211,438 | -2.11(-2.55%) |
Aug 22, 2017 | 81.87 | 82.84 | 81.16 | 82.65 | 407,186 | +1.48(+1.82%) |
Aug 21, 2017 | 80.40 | 81.41 | 79.94 | 81.17 | 278,647 | +1.16(+1.45%) |
Aug 18, 2017 | 78.93 | 80.74 | 78.90 | 80.01 | 410,061 | +0.65(+0.82%) |
Aug 17, 2017 | 79.03 | 80.18 | 78.92 | 79.36 | 235,566 | +0.21(+0.27%) |
Aug 16, 2017 | 79.92 | 80.98 | 77.78 | 79.15 | 172,946 | -1.07(-1.33%) |
Aug 15, 2017 | 81.41 | 81.42 | 80.19 | 80.22 | 154,719 | -1.18(-1.45%) |
Aug 14, 2017 | 79.94 | 81.54 | 79.94 | 81.40 | 147,124 | +1.97(+2.48%) |
Aug 11, 2017 | 79.51 | 80.23 | 78.88 | 79.43 | 199,600 | -0.01(-0.01%) |
Aug 10, 2017 | 80.37 | 81.03 | 79.19 | 79.44 | 182,517 | -1.19(-1.48%) |
Aug 09, 2017 | 80.22 | 81.00 | 79.89 | 80.63 | 186,533 | +0.21(+0.26%) |
Aug 08, 2017 | 81.80 | 82.45 | 80.18 | 80.42 | 191,481 | -1.32(-1.61%) |
Aug 07, 2017 | 81.77 | 82.61 | 81.23 | 81.74 | 223,113 | +0.67(+0.83%) |
Aug 04, 2017 | 81.41 | 83.67 | 80.81 | 81.07 | 394,082 | +0.24(+0.30%) |
Aug 03, 2017 | 80.00 | 80.90 | 78.48 | 80.83 | 501,140 | +0.82(+1.02%) |
Aug 02, 2017 | 79.36 | 85.94 | 77.50 | 80.01 | 1,338,538 | +6.84(+9.35%) |
Aug 01, 2017 | 74.15 | 75.38 | 72.63 | 73.17 | 362,823 | -0.40(-0.54%) |
Jul 31, 2017 | 72.85 | 74.18 | 72.26 | 73.57 | 299,278 | +0.81(+1.11%) |
Jul 28, 2017 | 71.26 | 72.94 | 71.00 | 72.76 | 394,360 | +1.15(+1.61%) |
Jul 27, 2017 | 74.91 | 74.91 | 71.44 | 71.61 | 465,830 | -3.19(-4.26%) |
Jul 26, 2017 | 76.60 | 76.98 | 74.71 | 74.80 | 288,138 | -1.79(-2.34%) |
Jul 25, 2017 | 76.98 | 78.17 | 76.18 | 76.59 | 253,386 | -0.44(-0.57%) |
Jul 24, 2017 | 76.89 | 77.64 | 75.88 | 77.03 | 143,353 | +0.13(+0.17%) |
Jul 21, 2017 | 78.34 | 78.35 | 76.87 | 76.90 | 133,339 | -0.95(-1.22%) |
Jul 20, 2017 | 78.33 | 77.07 | 77.85 | 167,791 | +0.53(+0.69%) | |
Jul 19, 2017 | 76.69 | 77.40 | 76.69 | 77.32 | 225,908 | +0.82(+1.07%) |
Jul 18, 2017 | 76.50 | 77.28 | 76.14 | 76.50 | 259,523 | -0.40(-0.52%) |
Jul 17, 2017 | 77.04 | 77.60 | 76.47 | 76.90 | 162,623 | -0.08(-0.10%) |
Jul 14, 2017 | 77.99 | 78.53 | 76.93 | 76.98 | 157,702 | -1.06(-1.36%) |
Jul 13, 2017 | 77.68 | 78.14 | 77.16 | 78.04 | 101,355 | +0.10(+0.13%) |
Jul 12, 2017 | 78.01 | 79.13 | 77.36 | 77.94 | 197,350 | +0.21(+0.27%) |
Jul 11, 2017 | 76.70 | 78.09 | 76.47 | 77.73 | 158,682 | +1.07(+1.40%) |
Jul 10, 2017 | 78.02 | 78.07 | 76.58 | 76.66 | 207,272 | -1.71(-2.18%) |
Jul 07, 2017 | 77.16 | 78.52 | 76.05 | 78.37 | 170,853 | +1.50(+1.95%) |
Jul 06, 2017 | 78.09 | 78.41 | 76.57 | 76.87 | 221,809 | -1.69(-2.15%) |
Jul 05, 2017 | 77.93 | 78.96 | 77.93 | 78.56 | 287,222 | +0.48(+0.61%) |