Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 91.21 | 91.90 | 90.66 | 91.07 | 578,123 | -0.15(-0.16%) |
Sep 28, 2017 | 90.85 | 91.34 | 90.61 | 91.22 | 1,048,534 | +0.37(+0.41%) |
Sep 27, 2017 | 91.50 | 90.85 | 1,756,883 | +3.00(+3.42%) | ||
Sep 26, 2017 | 87.68 | 88.28 | 87.51 | 87.85 | 811,869 | +0.26(+0.30%) |
Sep 25, 2017 | 86.99 | 87.92 | 86.93 | 87.58 | 805,888 | +0.28(+0.32%) |
Sep 22, 2017 | 86.76 | 87.86 | 86.54 | 87.31 | 836,410 | +0.21(+0.24%) |
Sep 21, 2017 | 86.54 | 87.51 | 86.02 | 87.10 | 750,803 | +0.60(+0.69%) |
Sep 20, 2017 | 85.64 | 86.83 | 85.40 | 86.50 | 1,336,310 | +0.54(+0.63%) |
Sep 19, 2017 | 85.49 | 87.38 | 81.22 | 85.96 | 2,325,285 | +0.77(+0.90%) |
Sep 18, 2017 | 85.01 | 85.78 | 84.80 | 85.20 | 1,987,772 | +0.75(+0.88%) |
Sep 15, 2017 | 83.72 | 84.67 | 83.42 | 84.45 | 1,719,449 | +0.84(+1.00%) |
Sep 14, 2017 | 82.56 | 83.96 | 82.08 | 83.61 | 1,244,278 | +1.03(+1.24%) |
Sep 13, 2017 | 82.23 | 82.68 | 80.85 | 82.58 | 906,305 | +0.00(+0.00%) |
Sep 12, 2017 | 81.93 | 83.12 | 81.93 | 82.58 | 1,359,625 | +1.01(+1.24%) |
Sep 11, 2017 | 81.09 | 82.31 | 80.97 | 81.58 | 1,006,122 | +1.40(+1.75%) |
Sep 08, 2017 | 79.28 | 81.50 | 79.28 | 80.18 | 911,659 | +0.88(+1.11%) |
Sep 07, 2017 | 80.21 | 80.51 | 79.13 | 79.30 | 1,161,949 | -0.90(-1.12%) |
Sep 06, 2017 | 79.67 | 80.83 | 79.55 | 80.19 | 1,122,185 | +0.88(+1.11%) |
Sep 05, 2017 | 80.55 | 80.88 | 78.81 | 79.32 | 1,003,387 | -1.72(-2.12%) |
Sep 01, 2017 | 81.02 | 81.52 | 80.53 | 81.03 | 620,850 | +0.19(+0.23%) |
Aug 31, 2017 | 80.47 | 81.09 | 80.26 | 80.85 | 740,674 | +0.54(+0.67%) |
Aug 30, 2017 | 79.77 | 80.87 | 79.71 | 80.31 | 670,316 | +0.56(+0.70%) |
Aug 29, 2017 | 79.04 | 80.23 | 78.65 | 79.75 | 787,733 | -0.24(-0.30%) |
Aug 28, 2017 | 80.96 | 80.96 | 79.45 | 79.99 | 1,183,483 | -0.54(-0.67%) |
Aug 25, 2017 | 81.15 | 81.41 | 80.27 | 80.53 | 738,412 | -0.34(-0.42%) |
Aug 24, 2017 | 80.98 | 81.27 | 80.38 | 80.87 | 870,166 | +0.43(+0.53%) |
Aug 23, 2017 | 79.34 | 80.85 | 79.34 | 80.44 | 661,767 | +0.09(+0.12%) |
Aug 22, 2017 | 79.88 | 81.05 | 79.52 | 80.34 | 1,332,286 | +1.12(+1.41%) |
Aug 21, 2017 | 79.13 | 79.50 | 78.61 | 79.22 | 589,983 | +0.04(+0.05%) |
Aug 18, 2017 | 78.74 | 79.86 | 78.16 | 79.19 | 1,286,361 | -0.02(-0.02%) |
Aug 17, 2017 | 80.59 | 80.92 | 79.08 | 79.21 | 1,342,084 | -1.74(-2.14%) |
Aug 16, 2017 | 81.67 | 81.89 | 80.49 | 80.94 | 861,255 | -0.39(-0.48%) |
Aug 15, 2017 | 83.07 | 83.42 | 80.03 | 81.33 | 1,878,451 | -1.21(-1.47%) |
Aug 14, 2017 | 82.64 | 83.22 | 82.40 | 82.55 | 906,190 | +0.77(+0.94%) |
Aug 11, 2017 | 81.54 | 82.15 | 81.24 | 81.78 | 712,859 | +0.41(+0.50%) |
Aug 10, 2017 | 83.16 | 83.16 | 81.33 | 81.37 | 2,023,332 | -2.35(-2.81%) |
Aug 09, 2017 | 83.35 | 83.78 | 82.15 | 83.72 | 2,123,973 | -0.28(-0.33%) |
Aug 08, 2017 | 84.23 | 85.01 | 83.95 | 84.00 | 1,363,036 | -0.26(-0.31%) |
Aug 07, 2017 | 84.77 | 85.01 | 84.11 | 84.26 | 1,373,662 | -0.26(-0.31%) |
Aug 04, 2017 | 84.95 | 85.36 | 84.23 | 84.52 | 1,355,560 | +0.39(+0.47%) |
Aug 03, 2017 | 84.21 | 84.65 | 84.09 | 84.13 | 1,136,317 | -0.28(-0.33%) |
Aug 02, 2017 | 84.77 | 85.20 | 83.67 | 84.41 | 1,315,641 | -0.34(-0.40%) |
Aug 01, 2017 | 86.04 | 86.05 | 84.62 | 84.75 | 1,526,839 | -0.60(-0.70%) |
Jul 31, 2017 | 85.51 | 85.79 | 85.20 | 85.35 | 1,595,255 | -0.04(-0.04%) |
Jul 28, 2017 | 85.35 | 86.05 | 85.23 | 85.38 | 928,038 | -0.06(-0.07%) |
Jul 27, 2017 | 86.24 | 86.24 | 84.68 | 85.44 | 1,052,353 | -0.32(-0.37%) |
Jul 26, 2017 | 87.33 | 87.33 | 85.59 | 85.75 | 1,303,459 | -1.56(-1.79%) |
Jul 25, 2017 | 87.24 | 87.78 | 87.17 | 87.32 | 1,503,389 | +0.69(+0.79%) |
Jul 24, 2017 | 87.50 | 87.86 | 85.64 | 86.63 | 2,488,212 | -0.80(-0.91%) |
Jul 21, 2017 | 86.57 | 87.58 | 86.49 | 87.43 | 1,225,243 | +0.69(+0.79%) |
Jul 20, 2017 | 86.70 | 87.31 | 86.16 | 86.74 | 1,367,827 | +0.26(+0.30%) |
Jul 19, 2017 | 87.82 | 87.82 | 85.23 | 86.48 | 2,090,693 | -0.37(-0.43%) |
Jul 18, 2017 | 85.51 | 87.00 | 84.34 | 86.85 | 2,746,749 | +3.61(+4.33%) |
Jul 17, 2017 | 83.64 | 83.64 | 82.88 | 83.25 | 1,720,096 | -0.43(-0.51%) |
Jul 14, 2017 | 83.00 | 84.17 | 82.56 | 83.67 | 1,557,574 | -0.22(-0.27%) |
Jul 13, 2017 | 83.56 | 84.47 | 83.08 | 83.90 | 980,333 | +0.80(+0.96%) |
Jul 12, 2017 | 82.02 | 83.60 | 81.89 | 83.10 | 1,272,147 | +0.74(+0.90%) |
Jul 11, 2017 | 83.32 | 83.32 | 82.22 | 82.35 | 1,417,295 | -1.00(-1.20%) |
Jul 10, 2017 | 82.52 | 83.64 | 82.20 | 83.36 | 1,150,852 | +0.87(+1.06%) |
Jul 07, 2017 | 82.32 | 82.80 | 81.83 | 82.48 | 817,365 | +0.61(+0.75%) |
Jul 06, 2017 | 82.43 | 83.32 | 81.85 | 81.87 | 1,173,946 | -1.06(-1.28%) |
Jul 05, 2017 | 82.22 | 84.34 | 82.22 | 82.93 | 2,316,196 | +0.76(+0.93%) |