Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 85.81 | 87.25 | 85.34 | 86.89 | 9,543,078 | +1.12(+1.31%) |
Oct 30, 2017 | 84.85 | 86.30 | 84.60 | 85.76 | 10,027,217 | +0.64(+0.75%) |
Oct 27, 2017 | 87.07 | 87.27 | 84.40 | 85.13 | 19,385,474 | -3.67(-4.14%) |
Oct 26, 2017 | 89.05 | 89.22 | 88.57 | 88.80 | 5,458,216 | +0.00(+0.00%) |
Oct 25, 2017 | 89.22 | 89.55 | 88.58 | 88.80 | 6,072,161 | -0.59(-0.66%) |
Oct 24, 2017 | 89.58 | 89.91 | 89.27 | 89.39 | 5,965,274 | +0.22(+0.25%) |
Oct 23, 2017 | 89.01 | 89.44 | 88.81 | 89.17 | 5,164,943 | +0.22(+0.24%) |
Oct 20, 2017 | 88.93 | 89.05 | 88.52 | 88.95 | 6,567,939 | +0.33(+0.37%) |
Oct 19, 2017 | 88.51 | 89.02 | 88.43 | 88.62 | 6,104,287 | +0.04(+0.04%) |
Oct 18, 2017 | 89.52 | 89.98 | 88.46 | 88.58 | 7,342,639 | -1.55(-1.72%) |
Oct 17, 2017 | 90.14 | 90.52 | 89.84 | 90.13 | 6,461,283 | +0.07(+0.07%) |
Oct 16, 2017 | 89.85 | 90.64 | 89.54 | 90.07 | 7,336,597 | +0.73(+0.81%) |
Oct 13, 2017 | 89.81 | 89.97 | 89.30 | 89.34 | 6,188,893 | +0.02(+0.02%) |
Oct 12, 2017 | 88.84 | 89.71 | 88.70 | 89.32 | 5,241,244 | -0.14(-0.16%) |
Oct 11, 2017 | 89.38 | 89.61 | 88.90 | 89.47 | 5,236,651 | +0.40(+0.45%) |
Oct 10, 2017 | 88.77 | 89.83 | 88.69 | 89.07 | 7,579,979 | +0.82(+0.93%) |
Oct 09, 2017 | 87.97 | 88.53 | 87.73 | 88.25 | 3,937,273 | +0.51(+0.58%) |
Oct 06, 2017 | 88.43 | 88.58 | 87.57 | 87.74 | 4,712,719 | -1.16(-1.31%) |
Oct 05, 2017 | 88.06 | 88.99 | 87.97 | 88.90 | 7,297,047 | +0.75(+0.85%) |
Oct 04, 2017 | 88.33 | 88.37 | 87.82 | 88.15 | 4,592,831 | -0.18(-0.20%) |
Oct 03, 2017 | 87.78 | 88.66 | 87.73 | 88.33 | 5,191,374 | +0.29(+0.33%) |
Oct 02, 2017 | 87.28 | 88.31 | 86.62 | 88.04 | 5,716,137 | -0.05(-0.06%) |
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%) |