Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 84.13 | 84.32 | 84.03 | 84.19 | 584,051 | +0.27(+0.32%) |
Oct 30, 2017 | 84.55 | 84.75 | 83.79 | 83.92 | 223,432 | -0.53(-0.63%) |
Oct 27, 2017 | 84.24 | 84.54 | 84.15 | 84.45 | 234,713 | +0.25(+0.29%) |
Oct 26, 2017 | 84.40 | 84.60 | 84.09 | 84.21 | 201,993 | -0.10(-0.12%) |
Oct 25, 2017 | 84.18 | 84.45 | 83.99 | 84.30 | 178,936 | +0.12(+0.14%) |
Oct 24, 2017 | 84.27 | 84.56 | 83.96 | 84.19 | 186,432 | -0.09(-0.10%) |
Oct 23, 2017 | 84.34 | 84.38 | 84.17 | 84.27 | 99,953 | -0.06(-0.07%) |
Oct 20, 2017 | 84.43 | 84.55 | 84.11 | 84.33 | 217,282 | +0.05(+0.06%) |
Oct 19, 2017 | 84.00 | 84.41 | 84.00 | 84.28 | 161,437 | +0.27(+0.32%) |
Oct 18, 2017 | 84.06 | 84.20 | 83.88 | 84.02 | 185,659 | +0.02(+0.02%) |
Oct 17, 2017 | 83.95 | 84.26 | 83.94 | 84.00 | 149,586 | -0.03(-0.04%) |
Oct 16, 2017 | 84.11 | 84.40 | 83.79 | 84.03 | 209,757 | +0.09(+0.11%) |
Oct 13, 2017 | 84.13 | 84.29 | 83.79 | 83.94 | 203,022 | -0.08(-0.09%) |
Oct 12, 2017 | 84.04 | 84.48 | 83.94 | 84.02 | 295,852 | +0.02(+0.02%) |
Oct 11, 2017 | 84.22 | 84.59 | 83.89 | 84.00 | 218,841 | -0.17(-0.20%) |
Oct 10, 2017 | 83.82 | 84.21 | 83.79 | 84.17 | 188,026 | +0.38(+0.46%) |
Oct 09, 2017 | 83.32 | 83.81 | 83.32 | 83.78 | 115,823 | +0.56(+0.67%) |
Oct 06, 2017 | 82.73 | 83.44 | 82.73 | 83.22 | 120,580 | +0.44(+0.53%) |
Oct 05, 2017 | 82.80 | 82.85 | 82.64 | 82.78 | 331,713 | +0.03(+0.04%) |
Oct 04, 2017 | 82.60 | 82.84 | 82.46 | 82.75 | 366,605 | +0.24(+0.30%) |
Oct 03, 2017 | 82.34 | 82.74 | 82.02 | 82.51 | 394,713 | +0.07(+0.08%) |
Oct 02, 2017 | 82.27 | 82.52 | 82.13 | 82.44 | 351,569 | +0.22(+0.27%) |
Sep 29, 2017 | 82.25 | 82.42 | 81.89 | 82.22 | 333,569 | -0.18(-0.21%) |
Sep 28, 2017 | 82.41 | 82.46 | 82.09 | 82.39 | 227,274 | -0.10(-0.12%) |
Sep 27, 2017 | 82.55 | 82.86 | 82.06 | 82.49 | 438,630 | +0.02(+0.02%) |
Sep 26, 2017 | 82.63 | 83.25 | 82.46 | 82.47 | 202,176 | -0.18(-0.21%) |
Sep 25, 2017 | 82.61 | 82.92 | 82.52 | 82.64 | 166,627 | +0.01(+0.01%) |
Sep 22, 2017 | 82.68 | 82.88 | 82.34 | 82.64 | 119,011 | +0.05(+0.06%) |
Sep 21, 2017 | 82.70 | 82.78 | 82.48 | 82.59 | 121,672 | -0.12(-0.14%) |
Sep 20, 2017 | 82.51 | 82.80 | 82.44 | 82.70 | 341,822 | +0.22(+0.27%) |
Sep 19, 2017 | 82.51 | 82.87 | 82.39 | 82.48 | 165,496 | -0.01(-0.01%) |
Sep 18, 2017 | 82.28 | 82.70 | 82.19 | 82.49 | 180,812 | +0.20(+0.24%) |
Sep 15, 2017 | 82.70 | 82.70 | 81.95 | 82.29 | 478,309 | -0.40(-0.48%) |
Sep 14, 2017 | 82.46 | 82.74 | 82.36 | 82.69 | 124,833 | +0.36(+0.44%) |
Sep 13, 2017 | 82.31 | 82.64 | 82.22 | 82.33 | 138,635 | +0.03(+0.04%) |
Sep 12, 2017 | 82.56 | 82.67 | 82.01 | 82.30 | 94,316 | -0.41(-0.50%) |
Sep 11, 2017 | 82.47 | 82.86 | 82.47 | 82.71 | 93,282 | +0.32(+0.39%) |
Sep 08, 2017 | 82.52 | 82.52 | 82.09 | 82.39 | 122,759 | -0.23(-0.28%) |
Sep 07, 2017 | 82.43 | 82.88 | 82.24 | 82.63 | 155,503 | +0.33(+0.40%) |
Sep 06, 2017 | 82.32 | 82.74 | 82.22 | 82.29 | 123,283 | +0.17(+0.20%) |
Sep 05, 2017 | 82.49 | 82.85 | 82.13 | 82.13 | 107,058 | -0.38(-0.46%) |
Sep 01, 2017 | 82.42 | 82.67 | 82.38 | 82.51 | 112,399 | +0.23(+0.28%) |
Aug 31, 2017 | 82.30 | 82.53 | 82.15 | 82.27 | 127,112 | +0.18(+0.21%) |
Aug 30, 2017 | 82.35 | 82.35 | 81.83 | 82.10 | 116,838 | -0.23(-0.28%) |
Aug 29, 2017 | 81.96 | 82.98 | 81.93 | 82.33 | 167,302 | +0.37(+0.45%) |
Aug 28, 2017 | 81.88 | 81.97 | 81.73 | 81.96 | 90,842 | +0.14(+0.17%) |
Aug 25, 2017 | 82.00 | 82.16 | 81.80 | 81.82 | 115,506 | -0.05(-0.06%) |
Aug 24, 2017 | 81.98 | 82.02 | 81.71 | 81.87 | 87,761 | +0.02(+0.02%) |
Aug 23, 2017 | 81.78 | 82.01 | 81.63 | 81.85 | 79,143 | +0.08(+0.10%) |
Aug 22, 2017 | 81.97 | 82.06 | 81.74 | 81.78 | 183,931 | -0.12(-0.14%) |
Aug 21, 2017 | 81.68 | 82.06 | 81.68 | 81.89 | 93,451 | +0.29(+0.36%) |
Aug 18, 2017 | 81.63 | 82.01 | 81.60 | 81.60 | 262,254 | -0.13(-0.16%) |
Aug 17, 2017 | 81.93 | 82.24 | 81.73 | 81.73 | 222,702 | -0.29(-0.36%) |
Aug 16, 2017 | 81.96 | 82.26 | 81.78 | 82.02 | 119,334 | +0.24(+0.30%) |
Aug 15, 2017 | 82.77 | 82.82 | 81.50 | 81.78 | 1,209,214 | -1.04(-1.26%) |
Aug 14, 2017 | 83.00 | 83.19 | 82.80 | 82.82 | 254,735 | +0.00(+0.00%) |
Aug 11, 2017 | 83.58 | 83.77 | 82.51 | 82.82 | 362,590 | -0.91(-1.08%) |
Aug 10, 2017 | 83.71 | 83.95 | 83.53 | 83.73 | 164,477 | -0.08(-0.09%) |
Aug 09, 2017 | 83.60 | 83.81 | 83.45 | 83.81 | 136,107 | +0.07(+0.08%) |
Aug 08, 2017 | 83.68 | 83.79 | 83.37 | 83.74 | 161,467 | +0.07(+0.08%) |
Aug 07, 2017 | 83.58 | 83.90 | 83.38 | 83.67 | 103,275 | +0.00(+0.00%) |
Aug 04, 2017 | 83.48 | 83.81 | 83.27 | 83.67 | 156,762 | +0.13(+0.15%) |
Aug 03, 2017 | 82.91 | 84.16 | 82.64 | 83.54 | 206,830 | +0.01(+0.01%) |
Aug 02, 2017 | 84.07 | 84.84 | 83.51 | 83.53 | 406,432 | -0.43(-0.51%) |