Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 84.31 | 85.32 | 84.11 | 84.79 | 786,839 | +0.53(+0.63%) |
Sep 28, 2017 | 84.44 | 84.54 | 83.07 | 84.26 | 925,842 | -0.27(-0.33%) |
Sep 27, 2017 | 83.05 | 84.69 | 82.27 | 84.54 | 685,139 | +1.62(+1.96%) |
Sep 26, 2017 | 82.23 | 82.97 | 81.61 | 82.91 | 691,052 | +0.97(+1.18%) |
Sep 25, 2017 | 81.13 | 82.86 | 81.13 | 81.94 | 822,982 | +0.81(+0.99%) |
Sep 22, 2017 | 79.77 | 81.26 | 79.61 | 81.14 | 901,438 | +1.07(+1.34%) |
Sep 21, 2017 | 80.55 | 80.59 | 79.94 | 80.06 | 723,497 | -0.54(-0.67%) |
Sep 20, 2017 | 79.74 | 80.63 | 79.33 | 80.60 | 746,525 | +0.70(+0.87%) |
Sep 19, 2017 | 79.38 | 80.18 | 79.20 | 79.91 | 558,233 | +0.85(+1.08%) |
Sep 18, 2017 | 79.61 | 79.95 | 78.74 | 79.06 | 418,772 | -0.34(-0.43%) |
Sep 15, 2017 | 78.97 | 79.66 | 78.62 | 79.40 | 732,818 | +0.58(+0.73%) |
Sep 14, 2017 | 79.43 | 79.44 | 78.06 | 78.83 | 392,523 | -0.90(-1.13%) |
Sep 13, 2017 | 78.98 | 79.93 | 78.97 | 79.73 | 495,833 | +0.73(+0.92%) |
Sep 12, 2017 | 78.57 | 79.06 | 78.28 | 79.00 | 360,100 | +0.76(+0.97%) |
Sep 11, 2017 | 77.14 | 78.43 | 77.14 | 78.24 | 586,015 | +1.26(+1.64%) |
Sep 08, 2017 | 77.49 | 77.62 | 76.76 | 76.98 | 493,622 | -0.63(-0.81%) |
Sep 07, 2017 | 78.52 | 78.75 | 77.59 | 77.61 | 658,949 | -0.77(-0.99%) |
Sep 06, 2017 | 77.61 | 78.82 | 77.61 | 78.38 | 629,287 | +1.14(+1.48%) |
Sep 05, 2017 | 76.58 | 78.02 | 76.40 | 77.24 | 1,076,022 | +0.96(+1.26%) |
Sep 01, 2017 | 74.82 | 76.56 | 74.69 | 76.28 | 612,392 | +1.82(+2.44%) |
Aug 31, 2017 | 73.24 | 74.76 | 73.24 | 74.45 | 616,745 | +1.31(+1.78%) |
Aug 30, 2017 | 73.13 | 73.69 | 72.86 | 73.15 | 272,575 | -0.09(-0.13%) |
Aug 29, 2017 | 73.70 | 73.70 | 73.03 | 73.24 | 405,305 | -0.53(-0.72%) |
Aug 28, 2017 | 74.81 | 74.85 | 73.63 | 73.78 | 661,420 | -0.95(-1.28%) |
Aug 25, 2017 | 73.74 | 75.33 | 73.74 | 74.73 | 451,343 | +1.28(+1.74%) |
Aug 24, 2017 | 73.97 | 74.77 | 73.38 | 73.45 | 695,904 | +0.42(+0.57%) |
Aug 23, 2017 | 73.19 | 73.44 | 72.71 | 73.03 | 554,431 | -0.47(-0.64%) |
Aug 22, 2017 | 72.44 | 73.53 | 72.44 | 73.50 | 675,497 | +1.39(+1.93%) |
Aug 21, 2017 | 72.32 | 72.69 | 71.68 | 72.11 | 849,359 | +0.05(+0.07%) |
Aug 18, 2017 | 72.56 | 72.58 | 71.82 | 72.06 | 576,550 | -0.79(-1.08%) |
Aug 17, 2017 | 72.95 | 74.04 | 72.47 | 72.84 | 504,895 | -0.44(-0.59%) |
Aug 16, 2017 | 73.69 | 74.23 | 73.20 | 73.28 | 454,769 | -0.03(-0.04%) |
Aug 15, 2017 | 74.06 | 74.06 | 72.05 | 73.30 | 545,529 | -0.96(-1.29%) |
Aug 14, 2017 | 74.89 | 75.12 | 74.22 | 74.26 | 449,728 | +0.04(+0.06%) |
Aug 11, 2017 | 74.15 | 74.92 | 73.86 | 74.22 | 500,018 | -0.43(-0.57%) |
Aug 10, 2017 | 76.73 | 78.01 | 74.61 | 74.65 | 694,430 | -2.67(-3.45%) |
Aug 09, 2017 | 76.84 | 78.12 | 76.83 | 77.31 | 504,825 | -0.62(-0.79%) |
Aug 08, 2017 | 78.58 | 79.05 | 77.76 | 77.93 | 803,551 | +0.21(+0.26%) |
Aug 07, 2017 | 78.17 | 78.17 | 77.37 | 77.73 | 506,835 | -0.16(-0.21%) |
Aug 04, 2017 | 76.78 | 78.35 | 76.78 | 77.89 | 706,507 | +1.22(+1.59%) |
Aug 03, 2017 | 76.48 | 77.46 | 76.16 | 76.66 | 656,621 | +0.44(+0.58%) |
Aug 02, 2017 | 75.66 | 76.62 | 75.26 | 76.22 | 890,185 | +0.62(+0.83%) |
Aug 01, 2017 | 74.19 | 76.01 | 73.89 | 75.60 | 837,738 | +1.44(+1.95%) |
Jul 31, 2017 | 73.89 | 74.23 | 72.94 | 74.15 | 769,497 | +0.39(+0.53%) |
Jul 28, 2017 | 74.64 | 74.64 | 73.07 | 73.76 | 859,022 | -0.86(-1.16%) |
Jul 27, 2017 | 75.55 | 75.55 | 72.55 | 74.62 | 1,711,821 | -1.16(-1.53%) |
Jul 26, 2017 | 75.19 | 75.99 | 74.45 | 75.78 | 1,195,195 | +0.61(+0.81%) |
Jul 25, 2017 | 75.14 | 76.90 | 74.66 | 75.18 | 1,287,075 | +0.07(+0.09%) |
Jul 24, 2017 | 75.13 | 75.69 | 74.26 | 75.11 | 1,398,976 | -0.68(-0.90%) |
Jul 21, 2017 | 74.53 | 77.79 | 74.53 | 75.79 | 771,102 | +1.27(+1.70%) |
Jul 20, 2017 | 74.06 | 74.99 | 74.03 | 74.53 | 498,673 | +0.77(+1.04%) |
Jul 19, 2017 | 73.20 | 74.01 | 73.07 | 73.76 | 582,795 | +0.67(+0.91%) |
Jul 18, 2017 | 73.42 | 73.97 | 72.89 | 73.09 | 537,886 | -0.59(-0.80%) |
Jul 17, 2017 | 73.73 | 74.95 | 73.07 | 73.68 | 764,572 | +0.25(+0.34%) |
Jul 14, 2017 | 73.86 | 74.24 | 73.37 | 73.43 | 362,821 | -0.36(-0.49%) |
Jul 13, 2017 | 73.98 | 74.75 | 73.73 | 73.79 | 649,033 | +0.17(+0.23%) |
Jul 12, 2017 | 73.29 | 73.99 | 73.07 | 73.62 | 675,382 | +0.68(+0.94%) |
Jul 11, 2017 | 73.60 | 73.60 | 72.64 | 72.94 | 865,022 | -0.74(-1.00%) |
Jul 10, 2017 | 75.12 | 75.28 | 73.23 | 73.67 | 888,647 | -1.43(-1.90%) |
Jul 07, 2017 | 74.46 | 75.37 | 74.09 | 75.10 | 468,735 | +0.77(+1.04%) |
Jul 06, 2017 | 75.66 | 76.15 | 74.24 | 74.33 | 595,682 | -1.67(-2.19%) |
Jul 05, 2017 | 76.66 | 76.66 | 75.61 | 76.00 | 623,061 | -0.83(-1.08%) |