Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 87.85 | 88.11 | 87.52 | 88.09 | 6,501,954 | -0.09(-0.10%) |
Sep 28, 2017 | 87.85 | 88.57 | 87.79 | 88.18 | 6,600,715 | +0.13(+0.14%) |
Sep 27, 2017 | 87.55 | 88.06 | 5,237,582 | -0.05(-0.06%) | ||
Sep 26, 2017 | 88.31 | 88.49 | 87.91 | 88.11 | 6,501,310 | -0.35(-0.40%) |
Sep 25, 2017 | 87.89 | 88.72 | 87.73 | 88.46 | 7,976,532 | +0.52(+0.60%) |
Sep 22, 2017 | 87.28 | 88.34 | 87.17 | 87.94 | 7,078,526 | +0.61(+0.70%) |
Sep 21, 2017 | 87.14 | 87.36 | 86.84 | 87.32 | 5,781,374 | +0.08(+0.09%) |
Sep 20, 2017 | 87.34 | 87.83 | 87.12 | 87.25 | 7,173,367 | +0.02(+0.03%) |
Sep 19, 2017 | 86.41 | 87.29 | 86.36 | 87.22 | 8,253,094 | +0.86(+1.00%) |
Sep 18, 2017 | 85.79 | 86.39 | 85.71 | 86.36 | 6,608,427 | +0.42(+0.49%) |
Sep 15, 2017 | 86.09 | 86.15 | 85.19 | 85.94 | 11,186,146 | +0.13(+0.16%) |
Sep 14, 2017 | 85.67 | 86.47 | 85.61 | 85.81 | 7,761,407 | +0.20(+0.24%) |
Sep 13, 2017 | 84.34 | 85.71 | 84.18 | 85.61 | 7,855,015 | +1.27(+1.50%) |
Sep 12, 2017 | 84.59 | 84.68 | 83.86 | 84.34 | 6,815,795 | -0.02(-0.03%) |
Sep 11, 2017 | 83.84 | 84.40 | 83.61 | 84.36 | 7,967,006 | +1.30(+1.57%) |
Sep 08, 2017 | 83.66 | 83.78 | 82.87 | 83.06 | 5,379,322 | -0.76(-0.91%) |
Sep 07, 2017 | 84.11 | 84.61 | 83.49 | 83.82 | 7,919,738 | +0.01(+0.01%) |
Sep 06, 2017 | 82.47 | 84.14 | 82.32 | 83.81 | 11,439,484 | +1.76(+2.15%) |
Sep 05, 2017 | 81.99 | 82.67 | 81.50 | 82.05 | 7,356,198 | +0.51(+0.63%) |
Sep 01, 2017 | 80.73 | 81.84 | 80.64 | 81.54 | 4,882,015 | +0.85(+1.06%) |
Aug 31, 2017 | 80.97 | 81.14 | 80.60 | 80.69 | 7,346,855 | -0.08(-0.10%) |
Aug 30, 2017 | 80.66 | 80.85 | 80.30 | 80.77 | 4,169,479 | -0.10(-0.12%) |
Aug 29, 2017 | 80.54 | 81.01 | 80.25 | 80.87 | 4,308,898 | +0.07(+0.09%) |
Aug 28, 2017 | 81.38 | 81.41 | 80.42 | 80.79 | 4,910,550 | -0.35(-0.43%) |
Aug 25, 2017 | 80.84 | 81.50 | 80.61 | 81.14 | 5,847,582 | +0.59(+0.74%) |
Aug 24, 2017 | 79.85 | 80.72 | 79.73 | 80.55 | 6,748,619 | +0.62(+0.78%) |
Aug 23, 2017 | 79.63 | 80.27 | 79.56 | 79.93 | 5,582,928 | +0.19(+0.24%) |
Aug 22, 2017 | 79.47 | 80.16 | 79.33 | 79.74 | 7,510,359 | +0.43(+0.55%) |
Aug 21, 2017 | 79.83 | 79.83 | 78.95 | 79.31 | 4,748,801 | -0.52(-0.66%) |
Aug 18, 2017 | 79.35 | 80.48 | 79.10 | 79.83 | 7,292,337 | +0.42(+0.53%) |
Aug 17, 2017 | 79.93 | 80.12 | 79.41 | 79.41 | 7,829,741 | -0.69(-0.86%) |
Aug 16, 2017 | 80.69 | 80.91 | 79.99 | 80.10 | 5,584,046 | -0.49(-0.60%) |
Aug 15, 2017 | 80.72 | 80.83 | 79.81 | 80.59 | 7,154,472 | -0.10(-0.13%) |
Aug 14, 2017 | 81.10 | 81.52 | 80.40 | 80.69 | 5,773,786 | -0.39(-0.48%) |
Aug 11, 2017 | 81.80 | 82.01 | 81.01 | 81.08 | 4,557,503 | -0.65(-0.80%) |
Aug 10, 2017 | 82.56 | 82.72 | 81.67 | 81.73 | 6,669,367 | -0.58(-0.70%) |
Aug 09, 2017 | 82.20 | 82.70 | 81.85 | 82.31 | 5,344,073 | +0.40(+0.49%) |
Aug 08, 2017 | 81.65 | 82.18 | 81.48 | 81.91 | 5,533,293 | +0.42(+0.52%) |
Aug 07, 2017 | 81.51 | 81.87 | 81.34 | 81.49 | 6,416,403 | -0.24(-0.30%) |
Aug 04, 2017 | 81.23 | 81.80 | 81.23 | 81.73 | 6,255,711 | +0.50(+0.62%) |
Aug 03, 2017 | 81.82 | 81.99 | 80.95 | 81.23 | 7,551,390 | -0.76(-0.93%) |
Aug 02, 2017 | 81.94 | 82.54 | 81.66 | 81.99 | 8,368,234 | -0.24(-0.29%) |
Aug 01, 2017 | 81.31 | 82.37 | 81.22 | 82.23 | 10,993,060 | +1.18(+1.46%) |
Jul 31, 2017 | 80.46 | 81.65 | 80.28 | 81.05 | 10,185,939 | +0.79(+0.99%) |
Jul 28, 2017 | 79.21 | 81.01 | 78.95 | 80.26 | 10,525,091 | +1.49(+1.89%) |
Jul 27, 2017 | 77.85 | 78.92 | 77.65 | 78.76 | 7,932,382 | +0.73(+0.94%) |
Jul 26, 2017 | 77.67 | 78.74 | 77.35 | 78.03 | 7,922,576 | +0.54(+0.70%) |
Jul 25, 2017 | 77.53 | 78.05 | 77.44 | 77.49 | 9,556,753 | +0.88(+1.15%) |
Jul 24, 2017 | 76.59 | 76.88 | 76.40 | 76.60 | 5,497,032 | -0.04(-0.05%) |
Jul 21, 2017 | 77.33 | 77.48 | 76.57 | 76.64 | 7,145,670 | -1.02(-1.32%) |
Jul 20, 2017 | 77.94 | 78.18 | 77.06 | 77.67 | 7,231,245 | +0.13(+0.16%) |
Jul 19, 2017 | 76.87 | 77.55 | 76.83 | 77.54 | 6,644,405 | +0.55(+0.71%) |
Jul 18, 2017 | 77.64 | 77.64 | 76.83 | 76.99 | 5,845,859 | -0.36(-0.47%) |
Jul 17, 2017 | 77.44 | 77.92 | 77.26 | 77.35 | 7,505,001 | -0.17(-0.22%) |
Jul 14, 2017 | 77.48 | 77.67 | 77.00 | 77.52 | 4,909,528 | +0.23(+0.30%) |
Jul 13, 2017 | 77.05 | 77.35 | 76.80 | 77.29 | 5,980,370 | +0.18(+0.23%) |
Jul 12, 2017 | 77.20 | 77.75 | 76.80 | 77.12 | 5,359,232 | +0.57(+0.75%) |
Jul 11, 2017 | 76.57 | 76.83 | 76.12 | 76.54 | 5,823,154 | +0.06(+0.08%) |
Jul 10, 2017 | 76.78 | 76.89 | 76.16 | 76.48 | 6,236,172 | -0.33(-0.43%) |
Jul 07, 2017 | 76.89 | 77.02 | 76.31 | 76.82 | 8,698,789 | -0.25(-0.32%) |
Jul 06, 2017 | 78.04 | 76.98 | 77.06 | 6,850,223 | -0.59(-0.76%) | |
Jul 05, 2017 | 78.67 | 78.90 | 77.40 | 77.66 | 6,039,034 | -1.25(-1.58%) |