Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 83.12 | 83.68 | 82.88 | 83.44 | 1,639,652 | +0.00(+0.00%) |
Sep 28, 2017 | 85.04 | 85.20 | 82.80 | 83.44 | 2,335,903 | -0.72(-0.86%) |
Sep 27, 2017 | 84.16 | 84.44 | 83.48 | 84.16 | 2,003,317 | +0.24(+0.29%) |
Sep 26, 2017 | 83.68 | 84.08 | 83.12 | 83.92 | 1,798,869 | -0.48(-0.57%) |
Sep 25, 2017 | 82.72 | 84.48 | 82.72 | 84.40 | 3,731,020 | +2.48(+3.03%) |
Sep 22, 2017 | 81.60 | 82.07 | 81.42 | 81.92 | 1,635,597 | -0.08(-0.10%) |
Sep 21, 2017 | 81.44 | 82.08 | 81.01 | 82.00 | 1,449,161 | +0.08(+0.10%) |
Sep 20, 2017 | 81.52 | 82.64 | 81.04 | 81.92 | 2,876,302 | +1.04(+1.29%) |
Sep 19, 2017 | 81.76 | 81.92 | 80.40 | 80.88 | 1,901,893 | -0.48(-0.59%) |
Sep 18, 2017 | 81.12 | 81.60 | 80.32 | 81.36 | 2,366,217 | -0.24(-0.29%) |
Sep 15, 2017 | 81.52 | 81.72 | 81.12 | 81.60 | 2,010,551 | +0.56(+0.69%) |
Sep 14, 2017 | 81.36 | 82.24 | 80.88 | 81.04 | 3,194,662 | +0.48(+0.60%) |
Sep 13, 2017 | 79.36 | 80.56 | 79.12 | 80.56 | 2,817,583 | +1.60(+2.03%) |
Sep 12, 2017 | 78.64 | 79.12 | 78.40 | 78.96 | 1,771,290 | +0.40(+0.51%) |
Sep 11, 2017 | 77.32 | 78.88 | 76.90 | 78.56 | 2,051,343 | +0.72(+0.92%) |
Sep 08, 2017 | 79.92 | 80.16 | 77.32 | 77.84 | 3,009,783 | -2.40(-2.99%) |
Sep 07, 2017 | 79.84 | 80.48 | 79.68 | 80.24 | 2,599,782 | -0.08(-0.10%) |
Sep 06, 2017 | 80.16 | 80.72 | 79.68 | 80.32 | 2,578,341 | +0.96(+1.21%) |
Sep 05, 2017 | 79.28 | 80.00 | 79.12 | 79.36 | 3,080,437 | +2.00(+2.59%) |
Sep 01, 2017 | 76.80 | 77.36 | 76.08 | 77.36 | 2,001,541 | +0.32(+0.42%) |
Aug 31, 2017 | 75.92 | 77.52 | 75.92 | 77.04 | 3,187,681 | +2.00(+2.67%) |
Aug 30, 2017 | 75.20 | 76.32 | 74.88 | 75.04 | 2,356,736 | -0.64(-0.85%) |
Aug 29, 2017 | 75.84 | 76.00 | 74.72 | 75.68 | 2,456,902 | -0.56(-0.73%) |
Aug 28, 2017 | 77.52 | 77.60 | 75.36 | 76.24 | 4,059,707 | -1.76(-2.26%) |
Aug 25, 2017 | 77.68 | 78.24 | 77.52 | 78.00 | 1,898,440 | +0.32(+0.41%) |
Aug 24, 2017 | 78.32 | 78.40 | 76.88 | 77.68 | 2,269,360 | -1.36(-1.72%) |
Aug 23, 2017 | 78.08 | 79.20 | 77.84 | 79.04 | 2,071,506 | +0.88(+1.13%) |
Aug 22, 2017 | 78.08 | 78.72 | 77.72 | 78.16 | 1,777,186 | +0.48(+0.62%) |
Aug 21, 2017 | 78.96 | 79.28 | 77.12 | 77.68 | 3,784,793 | -2.08(-2.61%) |
Aug 18, 2017 | 77.28 | 79.84 | 76.68 | 79.76 | 3,808,502 | +2.80(+3.64%) |
Aug 17, 2017 | 76.32 | 77.32 | 76.16 | 76.96 | 1,996,274 | +0.40(+0.52%) |
Aug 16, 2017 | 78.16 | 78.80 | 76.48 | 76.56 | 4,710,808 | -1.44(-1.85%) |
Aug 15, 2017 | 77.28 | 78.08 | 77.04 | 78.00 | 2,483,975 | +0.24(+0.31%) |
Aug 14, 2017 | 79.84 | 80.48 | 77.68 | 77.76 | 3,157,211 | -2.16(-2.70%) |
Aug 11, 2017 | 79.04 | 80.20 | 78.64 | 79.92 | 1,862,525 | +0.64(+0.81%) |
Aug 10, 2017 | 81.92 | 82.00 | 79.20 | 79.28 | 3,114,025 | -1.92(-2.36%) |
Aug 09, 2017 | 80.96 | 81.24 | 80.32 | 81.20 | 2,168,329 | +0.72(+0.89%) |
Aug 08, 2017 | 80.24 | 81.12 | 80.08 | 80.48 | 2,929,421 | -0.32(-0.40%) |
Aug 07, 2017 | 80.16 | 80.96 | 79.52 | 80.80 | 2,477,560 | -0.24(-0.30%) |
Aug 04, 2017 | 80.40 | 81.28 | 79.76 | 81.04 | 2,203,292 | +0.88(+1.10%) |
Aug 03, 2017 | 81.68 | 81.80 | 79.92 | 80.16 | 2,910,438 | -0.96(-1.18%) |
Aug 02, 2017 | 80.56 | 81.36 | 79.62 | 81.12 | 3,380,268 | +0.40(+0.50%) |
Aug 01, 2017 | 81.36 | 81.44 | 79.20 | 80.72 | 5,190,943 | -1.52(-1.85%) |
Jul 31, 2017 | 81.20 | 82.56 | 80.58 | 82.24 | 4,066,855 | +0.88(+1.08%) |
Jul 28, 2017 | 80.72 | 81.60 | 80.64 | 81.36 | 4,163,494 | +0.88(+1.09%) |
Jul 27, 2017 | 80.24 | 80.64 | 79.44 | 80.48 | 3,371,337 | +0.80(+1.00%) |
Jul 26, 2017 | 79.20 | 80.08 | 78.40 | 79.68 | 4,864,294 | +1.20(+1.53%) |
Jul 25, 2017 | 78.56 | 78.48 | 3,450,995 | +2.48(+3.26%) | ||
Jul 24, 2017 | 75.76 | 76.12 | 75.52 | 76.00 | 2,467,069 | +1.28(+1.71%) |
Jul 21, 2017 | 76.48 | 76.56 | 74.56 | 74.72 | 4,846,191 | -2.16(-2.81%) |
Jul 20, 2017 | 78.16 | 78.24 | 76.64 | 76.88 | 2,574,187 | -0.64(-0.83%) |
Jul 19, 2017 | 76.56 | 77.76 | 76.56 | 77.52 | 3,196,713 | +1.20(+1.57%) |
Jul 18, 2017 | 76.80 | 76.88 | 75.76 | 76.32 | 3,373,385 | +0.72(+0.95%) |
Jul 17, 2017 | 76.32 | 76.76 | 75.60 | 75.60 | 3,127,517 | -1.12(-1.46%) |
Jul 14, 2017 | 76.24 | 76.88 | 75.84 | 76.72 | 3,102,541 | +0.96(+1.27%) |
Jul 13, 2017 | 75.12 | 76.04 | 74.88 | 75.76 | 2,572,444 | +1.12(+1.50%) |
Jul 12, 2017 | 75.68 | 76.40 | 74.16 | 74.64 | 4,774,155 | +0.48(+0.65%) |
Jul 11, 2017 | 72.88 | 74.48 | 72.64 | 74.16 | 3,079,133 | +1.12(+1.53%) |
Jul 10, 2017 | 72.32 | 73.76 | 72.16 | 73.04 | 3,458,013 | +0.24(+0.33%) |
Jul 07, 2017 | 73.52 | 73.60 | 72.00 | 72.80 | 5,411,410 | -1.68(-2.26%) |
Jul 06, 2017 | 75.52 | 76.48 | 74.32 | 74.48 | 5,243,564 | +0.48(+0.65%) |
Jul 05, 2017 | 76.48 | 76.64 | 73.84 | 74.00 | 8,521,685 | -2.96(-3.85%) |