Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 83.76 | 85.28 | 83.76 | 84.48 | 1,108,421 | +0.73(+0.87%) |
Sep 28, 2017 | 83.63 | 84.11 | 81.68 | 83.76 | 1,315,439 | -0.31(-0.37%) |
Sep 27, 2017 | 84.00 | 84.52 | 82.32 | 84.06 | 2,022,238 | +1.31(+1.59%) |
Sep 26, 2017 | 82.83 | 84.83 | 82.10 | 82.75 | 2,588,233 | +1.15(+1.41%) |
Sep 25, 2017 | 84.11 | 84.48 | 80.21 | 81.60 | 3,838,155 | -3.83(-4.48%) |
Sep 22, 2017 | 84.72 | 85.81 | 84.26 | 85.42 | 1,421,879 | +0.20(+0.23%) |
Sep 21, 2017 | 85.87 | 86.21 | 82.83 | 85.22 | 3,689,124 | -0.85(-0.98%) |
Sep 20, 2017 | 90.08 | 90.32 | 83.28 | 86.07 | 3,278,270 | -3.88(-4.31%) |
Sep 19, 2017 | 89.37 | 90.23 | 87.15 | 89.95 | 2,405,991 | +0.35(+0.39%) |
Sep 18, 2017 | 91.65 | 91.84 | 88.94 | 89.60 | 2,210,755 | -1.01(-1.11%) |
Sep 15, 2017 | 91.48 | 92.43 | 90.48 | 90.60 | 2,419,901 | -0.74(-0.81%) |
Sep 14, 2017 | 90.13 | 92.22 | 89.84 | 91.35 | 2,039,185 | +0.75(+0.83%) |
Sep 13, 2017 | 91.10 | 92.47 | 89.77 | 90.60 | 2,183,547 | -0.44(-0.48%) |
Sep 12, 2017 | 91.53 | 92.10 | 89.78 | 91.03 | 2,187,767 | +0.00(+0.00%) |
Sep 11, 2017 | 90.57 | 91.36 | 88.49 | 91.03 | 2,296,454 | +1.54(+1.72%) |
Sep 08, 2017 | 90.52 | 92.08 | 88.42 | 89.49 | 2,363,802 | -1.60(-1.75%) |
Sep 07, 2017 | 87.73 | 91.36 | 87.20 | 91.09 | 2,586,453 | +3.71(+4.24%) |
Sep 06, 2017 | 88.02 | 89.05 | 86.16 | 87.39 | 2,338,562 | -0.48(-0.54%) |
Sep 05, 2017 | 88.32 | 90.36 | 85.61 | 87.86 | 3,107,440 | -1.55(-1.74%) |
Sep 01, 2017 | 86.37 | 90.37 | 86.14 | 89.42 | 3,509,858 | +3.09(+3.58%) |
Aug 31, 2017 | 84.26 | 86.41 | 83.78 | 86.33 | 3,485,087 | +2.73(+3.27%) |
Aug 30, 2017 | 82.96 | 84.66 | 82.31 | 83.59 | 2,044,370 | +0.80(+0.97%) |
Aug 29, 2017 | 79.28 | 83.16 | 79.07 | 82.79 | 2,510,599 | +1.61(+1.98%) |
Aug 28, 2017 | 81.54 | 81.71 | 78.80 | 81.19 | 2,449,333 | -0.78(-0.95%) |
Aug 25, 2017 | 84.57 | 84.92 | 81.00 | 81.96 | 3,631,359 | -1.90(-2.26%) |
Aug 24, 2017 | 83.68 | 85.22 | 82.41 | 83.86 | 2,902,479 | +0.68(+0.82%) |
Aug 23, 2017 | 79.57 | 83.66 | 79.05 | 83.18 | 2,959,686 | +2.56(+3.18%) |
Aug 22, 2017 | 77.70 | 81.00 | 77.05 | 80.61 | 3,241,471 | +2.86(+3.68%) |
Aug 21, 2017 | 76.67 | 78.55 | 76.18 | 77.75 | 2,807,028 | +1.18(+1.54%) |
Aug 18, 2017 | 75.37 | 76.70 | 73.15 | 76.58 | 2,754,451 | +1.16(+1.54%) |
Aug 17, 2017 | 75.08 | 76.81 | 73.50 | 75.41 | 3,081,140 | +0.18(+0.24%) |
Aug 16, 2017 | 73.43 | 75.35 | 73.24 | 75.23 | 2,460,845 | +2.26(+3.10%) |
Aug 15, 2017 | 73.43 | 74.43 | 72.28 | 72.97 | 2,167,087 | -0.34(-0.47%) |
Aug 14, 2017 | 72.19 | 73.42 | 71.38 | 73.31 | 2,530,310 | +2.68(+3.80%) |
Aug 11, 2017 | 68.31 | 71.37 | 67.47 | 70.63 | 5,006,779 | +0.44(+0.63%) |
Aug 10, 2017 | 73.20 | 74.21 | 68.98 | 70.19 | 5,010,691 | -4.29(-5.77%) |
Aug 09, 2017 | 69.14 | 74.63 | 64.92 | 74.48 | 7,526,774 | +0.83(+1.12%) |
Aug 08, 2017 | 73.65 | 75.89 | 72.62 | 73.65 | 4,746,736 | +0.00(+0.00%) |
Aug 07, 2017 | 68.41 | 74.18 | 68.31 | 73.65 | 6,748,234 | +6.40(+9.51%) |
Aug 04, 2017 | 68.59 | 66.76 | 67.26 | 2,122,472 | +0.42(+0.63%) | |
Aug 03, 2017 | 64.19 | 67.17 | 64.04 | 66.84 | 1,596,457 | +1.83(+2.81%) |
Aug 02, 2017 | 66.59 | 67.03 | 63.62 | 65.01 | 1,892,461 | -1.29(-1.94%) |
Aug 01, 2017 | 66.44 | 67.34 | 65.79 | 66.30 | 1,825,676 | +0.60(+0.91%) |
Jul 31, 2017 | 66.02 | 66.76 | 65.08 | 65.71 | 1,702,991 | +0.51(+0.79%) |
Jul 28, 2017 | 63.19 | 65.58 | 62.16 | 65.19 | 1,311,071 | +1.90(+3.01%) |
Jul 27, 2017 | 66.00 | 67.44 | 61.22 | 63.29 | 3,403,885 | -1.90(-2.92%) |
Jul 26, 2017 | 65.12 | 65.88 | 64.64 | 65.19 | 1,581,883 | +0.30(+0.46%) |
Jul 25, 2017 | 65.73 | 65.74 | 64.21 | 64.89 | 1,531,353 | -0.60(-0.91%) |
Jul 24, 2017 | 63.48 | 65.65 | 63.19 | 65.49 | 2,368,355 | +2.37(+3.75%) |
Jul 21, 2017 | 62.80 | 64.05 | 62.73 | 63.13 | 1,101,304 | +0.32(+0.52%) |
Jul 20, 2017 | 63.84 | 62.42 | 62.80 | 1,587,633 | -0.55(-0.88%) | |
Jul 19, 2017 | 64.13 | 65.70 | 63.21 | 63.36 | 2,425,210 | -0.13(-0.20%) |
Jul 18, 2017 | 61.64 | 63.62 | 60.80 | 63.49 | 1,689,456 | +1.64(+2.65%) |
Jul 17, 2017 | 64.39 | 64.41 | 61.62 | 61.85 | 1,971,636 | -1.61(-2.53%) |
Jul 14, 2017 | 64.04 | 62.43 | 63.45 | 1,864,238 | +1.02(+1.64%) | |
Jul 13, 2017 | 62.64 | 64.41 | 61.61 | 62.43 | 3,373,789 | +0.47(+0.76%) |
Jul 12, 2017 | 59.45 | 62.33 | 59.22 | 61.96 | 3,053,391 | +3.21(+5.47%) |
Jul 11, 2017 | 58.46 | 59.69 | 58.22 | 58.75 | 1,756,335 | +0.03(+0.06%) |
Jul 10, 2017 | 59.34 | 60.24 | 58.37 | 58.71 | 1,567,419 | -0.56(-0.95%) |
Jul 07, 2017 | 58.95 | 59.60 | 58.72 | 59.28 | 1,126,897 | +0.96(+1.65%) |
Jul 06, 2017 | 58.06 | 59.22 | 57.63 | 58.31 | 873,933 | -0.28(-0.48%) |
Jul 05, 2017 | 58.92 | 60.18 | 58.14 | 58.59 | 2,145,136 | +0.25(+0.42%) |