Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 88.13 | 88.39 | 88.04 | 88.18 | 45,884 | +0.16(+0.18%) |
Oct 30, 2017 | 88.50 | 87.78 | 88.02 | 93,085 | -0.40(-0.45%) | |
Oct 27, 2017 | 88.50 | 88.52 | 87.98 | 88.42 | 98,033 | -0.35(-0.39%) |
Oct 26, 2017 | 88.40 | 89.00 | 88.19 | 88.76 | 116,481 | +1.07(+1.22%) |
Oct 25, 2017 | 88.16 | 88.28 | 87.26 | 87.69 | 73,921 | -0.51(-0.58%) |
Oct 24, 2017 | 87.83 | 88.36 | 87.83 | 88.20 | 57,163 | +0.68(+0.78%) |
Oct 23, 2017 | 87.94 | 87.97 | 87.52 | 87.52 | 72,604 | -0.20(-0.22%) |
Oct 20, 2017 | 87.46 | 87.75 | 87.46 | 87.72 | 85,663 | +0.56(+0.64%) |
Oct 19, 2017 | 86.60 | 87.16 | 86.29 | 87.16 | 173,375 | +0.32(+0.37%) |
Oct 18, 2017 | 86.77 | 86.99 | 86.69 | 86.84 | 205,513 | -0.19(-0.21%) |
Oct 17, 2017 | 87.20 | 87.32 | 86.83 | 87.02 | 80,174 | -0.28(-0.32%) |
Oct 16, 2017 | 87.92 | 87.99 | 87.13 | 87.30 | 109,541 | -0.20(-0.22%) |
Oct 13, 2017 | 87.59 | 87.65 | 87.46 | 87.49 | 86,429 | +0.52(+0.60%) |
Oct 12, 2017 | 86.61 | 87.08 | 86.61 | 86.97 | 97,875 | +0.25(+0.29%) |
Oct 11, 2017 | 86.65 | 86.72 | 86.30 | 86.72 | 65,113 | +0.17(+0.19%) |
Oct 10, 2017 | 86.66 | 86.94 | 86.46 | 86.55 | 56,412 | -0.06(-0.07%) |
Oct 09, 2017 | 86.77 | 86.77 | 86.40 | 86.61 | 86,377 | -0.12(-0.13%) |
Oct 06, 2017 | 86.53 | 86.74 | 86.13 | 86.73 | 200,922 | -0.19(-0.21%) |
Oct 05, 2017 | 86.61 | 86.93 | 86.56 | 86.92 | 299,138 | +0.43(+0.50%) |
Oct 04, 2017 | 86.70 | 86.82 | 86.43 | 86.48 | 476,503 | -0.04(-0.05%) |
Oct 03, 2017 | 86.45 | 86.57 | 86.00 | 86.53 | 521,694 | +0.28(+0.33%) |
Oct 02, 2017 | 85.24 | 86.24 | 85.10 | 86.24 | 3,075,062 | +1.26(+1.48%) |
Sep 29, 2017 | 85.12 | 85.20 | 84.71 | 84.98 | 82,135 | -0.04(-0.05%) |
Sep 28, 2017 | 84.89 | 85.04 | 84.29 | 85.03 | 70,466 | +0.51(+0.61%) |
Sep 27, 2017 | 84.77 | 84.81 | 83.90 | 84.51 | 49,186 | -0.10(-0.12%) |
Sep 26, 2017 | 84.96 | 85.10 | 84.57 | 84.61 | 55,659 | -0.33(-0.39%) |
Sep 25, 2017 | 84.83 | 84.96 | 84.41 | 84.94 | 64,531 | +0.10(+0.11%) |
Sep 22, 2017 | 84.82 | 84.94 | 84.65 | 84.85 | 41,519 | -0.11(-0.14%) |
Sep 21, 2017 | 85.11 | 85.25 | 84.95 | 84.96 | 72,053 | -0.26(-0.30%) |
Sep 20, 2017 | 85.23 | 85.37 | 84.76 | 85.22 | 49,373 | +0.17(+0.20%) |
Sep 19, 2017 | 84.64 | 85.05 | 84.42 | 85.05 | 104,111 | +0.53(+0.63%) |
Sep 18, 2017 | 84.02 | 84.55 | 84.02 | 84.52 | 182,728 | +0.57(+0.67%) |
Sep 15, 2017 | 83.70 | 84.01 | 83.57 | 83.95 | 75,041 | +0.16(+0.19%) |
Sep 14, 2017 | 83.28 | 83.89 | 83.21 | 83.80 | 56,416 | +0.39(+0.47%) |
Sep 13, 2017 | 83.62 | 83.62 | 83.12 | 83.41 | 58,782 | +0.04(+0.04%) |
Sep 12, 2017 | 82.94 | 83.58 | 82.94 | 83.37 | 113,910 | +0.71(+0.85%) |
Sep 11, 2017 | 81.73 | 82.90 | 81.73 | 82.66 | 168,544 | +1.17(+1.44%) |
Sep 08, 2017 | 81.68 | 81.68 | 81.23 | 81.49 | 530,731 | -0.14(-0.17%) |
Sep 07, 2017 | 81.51 | 81.68 | 81.23 | 81.63 | 68,877 | +0.12(+0.15%) |
Sep 06, 2017 | 81.25 | 81.63 | 80.92 | 81.51 | 101,875 | +0.26(+0.33%) |
Sep 05, 2017 | 82.41 | 82.58 | 81.23 | 81.24 | 239,545 | -1.07(-1.30%) |
Sep 01, 2017 | 81.26 | 82.34 | 81.26 | 82.31 | 1,264,406 | +0.53(+0.65%) |
Aug 31, 2017 | 81.31 | 81.92 | 81.31 | 81.78 | 421,820 | +0.81(+1.00%) |
Aug 30, 2017 | 80.60 | 81.08 | 80.47 | 80.97 | 42,880 | +0.26(+0.32%) |
Aug 29, 2017 | 80.70 | 80.78 | 80.28 | 80.71 | 48,357 | -0.36(-0.45%) |
Aug 28, 2017 | 81.04 | 81.13 | 80.65 | 81.08 | 67,515 | +0.22(+0.27%) |
Aug 25, 2017 | 80.98 | 81.00 | 80.77 | 80.85 | 306,733 | +0.26(+0.33%) |
Aug 24, 2017 | 80.70 | 80.90 | 80.48 | 80.59 | 354,519 | -0.10(-0.12%) |
Aug 23, 2017 | 80.38 | 80.93 | 80.38 | 80.69 | 33,347 | +0.03(+0.03%) |
Aug 22, 2017 | 80.02 | 80.72 | 79.72 | 80.66 | 708,995 | +0.92(+1.15%) |
Aug 21, 2017 | 79.54 | 79.82 | 79.41 | 79.74 | 115,152 | +0.32(+0.40%) |
Aug 18, 2017 | 79.27 | 79.68 | 79.06 | 79.42 | 68,242 | +0.12(+0.16%) |
Aug 17, 2017 | 80.40 | 80.55 | 79.30 | 79.30 | 66,305 | -1.40(-1.73%) |
Aug 16, 2017 | 79.99 | 80.70 | 79.99 | 80.70 | 44,126 | +0.77(+0.96%) |
Aug 15, 2017 | 79.75 | 80.04 | 79.68 | 79.93 | 117,109 | +0.11(+0.13%) |
Aug 14, 2017 | 79.52 | 79.95 | 79.52 | 79.82 | 38,527 | +0.64(+0.80%) |
Aug 11, 2017 | 79.00 | 79.45 | 79.00 | 79.19 | 88,586 | -0.15(-0.19%) |
Aug 10, 2017 | 80.02 | 80.14 | 79.34 | 79.34 | 107,851 | -0.95(-1.19%) |
Aug 09, 2017 | 80.25 | 80.47 | 80.02 | 80.29 | 48,424 | -0.04(-0.05%) |
Aug 08, 2017 | 80.85 | 81.05 | 80.17 | 80.33 | 65,962 | -0.73(-0.90%) |
Aug 07, 2017 | 81.00 | 81.31 | 81.00 | 81.07 | 49,995 | +0.06(+0.08%) |
Aug 04, 2017 | 80.85 | 81.04 | 80.78 | 81.00 | 131,554 | +0.43(+0.54%) |
Aug 03, 2017 | 81.23 | 81.23 | 80.49 | 80.57 | 754,920 | -0.48(-0.59%) |
Aug 02, 2017 | 80.83 | 81.19 | 80.49 | 81.05 | 143,560 | -0.02(-0.02%) |