Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 88.16 | 88.61 | 87.85 | 88.30 | 255,760 | +0.49(+0.56%) |
Sep 28, 2017 | 87.94 | 88.08 | 87.28 | 87.81 | 205,161 | -0.22(-0.25%) |
Sep 27, 2017 | 87.41 | 88.34 | 86.97 | 88.03 | 255,634 | +0.93(+1.07%) |
Sep 26, 2017 | 86.66 | 87.57 | 86.13 | 87.10 | 221,883 | +0.40(+0.46%) |
Sep 25, 2017 | 86.44 | 86.88 | 85.73 | 86.70 | 344,881 | +0.53(+0.62%) |
Sep 22, 2017 | 86.30 | 86.30 | 85.82 | 86.17 | 174,696 | +0.49(+0.57%) |
Sep 21, 2017 | 85.51 | 86.30 | 85.37 | 85.68 | 176,347 | +0.04(+0.05%) |
Sep 20, 2017 | 84.27 | 85.68 | 84.27 | 85.64 | 199,397 | +1.46(+1.74%) |
Sep 19, 2017 | 84.89 | 85.24 | 84.07 | 84.18 | 334,946 | -0.58(-0.68%) |
Sep 18, 2017 | 84.71 | 85.06 | 84.53 | 84.75 | 273,807 | +0.40(+0.47%) |
Sep 15, 2017 | 83.11 | 84.35 | 83.07 | 84.35 | 421,531 | +0.93(+1.12%) |
Sep 14, 2017 | 83.78 | 84.02 | 82.14 | 83.42 | 583,311 | -0.84(-1.00%) |
Sep 13, 2017 | 84.27 | 84.35 | 83.82 | 84.27 | 577,686 | +0.00(+0.00%) |
Sep 12, 2017 | 84.44 | 83.69 | 84.27 | 330,893 | +0.44(+0.53%) | |
Sep 11, 2017 | 84.71 | 85.19 | 83.33 | 83.82 | 524,990 | -0.13(-0.16%) |
Sep 08, 2017 | 82.63 | 84.27 | 82.58 | 83.96 | 487,279 | +1.28(+1.55%) |
Sep 07, 2017 | 83.69 | 83.69 | 82.01 | 82.67 | 755,548 | -0.80(-0.96%) |
Sep 06, 2017 | 84.13 | 84.58 | 83.02 | 83.47 | 624,809 | -0.44(-0.53%) |
Sep 05, 2017 | 83.25 | 84.49 | 83.25 | 83.91 | 607,359 | +0.31(+0.37%) |
Sep 01, 2017 | 83.11 | 83.60 | 82.71 | 83.60 | 619,173 | +0.89(+1.07%) |
Aug 31, 2017 | 81.70 | 83.11 | 81.39 | 82.71 | 668,629 | +1.33(+1.63%) |
Aug 30, 2017 | 79.70 | 82.67 | 79.55 | 81.39 | 970,899 | +3.41(+4.37%) |
Aug 29, 2017 | 75.58 | 78.11 | 75.58 | 77.97 | 512,901 | +2.04(+2.68%) |
Aug 28, 2017 | 74.52 | 76.20 | 74.52 | 75.94 | 445,779 | +1.73(+2.33%) |
Aug 25, 2017 | 72.75 | 75.36 | 72.70 | 74.21 | 342,825 | +1.73(+2.38%) |
Aug 24, 2017 | 72.88 | 76.16 | 72.24 | 72.48 | 262,200 | -0.09(-0.12%) |
Aug 23, 2017 | 72.44 | 73.37 | 72.08 | 72.57 | 260,224 | -0.13(-0.18%) |
Aug 22, 2017 | 72.83 | 72.88 | 71.95 | 72.70 | 237,361 | +0.09(+0.12%) |
Aug 21, 2017 | 72.13 | 73.41 | 72.08 | 72.61 | 350,936 | +0.35(+0.49%) |
Aug 18, 2017 | 71.90 | 72.83 | 70.89 | 72.26 | 918,151 | +0.09(+0.12%) |
Aug 17, 2017 | 73.28 | 73.34 | 71.79 | 72.17 | 461,250 | -1.33(-1.81%) |
Aug 16, 2017 | 74.03 | 74.74 | 73.37 | 73.50 | 412,216 | -0.62(-0.84%) |
Aug 15, 2017 | 75.32 | 75.45 | 74.08 | 74.12 | 240,367 | -1.20(-1.59%) |
Aug 14, 2017 | 74.83 | 75.71 | 74.39 | 75.32 | 417,292 | +0.89(+1.19%) |
Aug 11, 2017 | 73.90 | 74.70 | 73.81 | 74.43 | 206,027 | +0.75(+1.02%) |
Aug 10, 2017 | 74.03 | 74.74 | 73.68 | 73.68 | 315,681 | -0.58(-0.78%) |
Aug 09, 2017 | 73.94 | 74.56 | 73.37 | 74.25 | 255,722 | -0.04(-0.06%) |
Aug 08, 2017 | 74.12 | 74.83 | 72.88 | 74.30 | 268,056 | +0.02(+0.03%) |
Aug 07, 2017 | 74.56 | 74.56 | 73.77 | 74.27 | 304,164 | -0.24(-0.33%) |
Aug 04, 2017 | 72.88 | 74.61 | 72.88 | 74.52 | 331,829 | +1.77(+2.43%) |
Aug 03, 2017 | 72.17 | 72.84 | 72.08 | 72.75 | 197,365 | +0.53(+0.74%) |
Aug 02, 2017 | 72.79 | 72.79 | 71.77 | 72.22 | 278,818 | -0.49(-0.67%) |
Aug 01, 2017 | 73.68 | 73.94 | 72.44 | 72.70 | 349,874 | -0.88(-1.20%) |
Jul 31, 2017 | 73.23 | 73.90 | 72.97 | 73.59 | 346,573 | +0.75(+1.03%) |
Jul 28, 2017 | 72.22 | 73.01 | 71.91 | 72.84 | 458,351 | +0.62(+0.86%) |
Jul 27, 2017 | 78.90 | 78.90 | 72.06 | 72.22 | 833,418 | -6.68(-8.47%) |
Jul 26, 2017 | 79.25 | 79.65 | 78.37 | 78.90 | 436,416 | -0.27(-0.34%) |
Jul 25, 2017 | 78.90 | 80.05 | 78.68 | 79.16 | 584,049 | +0.80(+1.02%) |
Jul 24, 2017 | 77.17 | 78.46 | 76.95 | 78.37 | 304,478 | +1.19(+1.55%) |
Jul 21, 2017 | 77.04 | 77.66 | 76.55 | 77.17 | 297,864 | -0.09(-0.11%) |
Jul 20, 2017 | 77.66 | 76.20 | 77.26 | 224,621 | +0.62(+0.81%) | |
Jul 19, 2017 | 77.04 | 77.31 | 76.47 | 76.64 | 237,727 | -0.53(-0.69%) |
Jul 18, 2017 | 77.70 | 77.97 | 76.91 | 77.17 | 265,191 | -0.62(-0.80%) |
Jul 17, 2017 | 77.48 | 78.30 | 77.13 | 77.79 | 222,293 | +0.00(+0.00%) |
Jul 14, 2017 | 76.82 | 78.15 | 76.82 | 77.79 | 177,676 | +0.80(+1.03%) |
Jul 13, 2017 | 77.44 | 77.48 | 76.42 | 77.00 | 146,781 | -0.53(-0.68%) |
Jul 12, 2017 | 77.93 | 78.19 | 77.13 | 77.53 | 203,246 | +0.31(+0.40%) |
Jul 11, 2017 | 77.93 | 78.15 | 76.60 | 77.22 | 261,988 | -0.58(-0.74%) |
Jul 10, 2017 | 78.10 | 78.94 | 77.79 | 77.79 | 318,898 | -0.53(-0.68%) |
Jul 07, 2017 | 77.39 | 78.46 | 77.13 | 78.32 | 204,827 | +1.02(+1.32%) |
Jul 06, 2017 | 77.17 | 78.10 | 76.60 | 77.31 | 770,053 | -0.18(-0.23%) |
Jul 05, 2017 | 77.57 | 78.19 | 77.04 | 77.48 | 381,658 | +0.13(+0.17%) |