Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 89.54 | 90.49 | 89.11 | 89.73 | 473,982 | +0.38(+0.43%) |
Sep 28, 2017 | 87.83 | 90.73 | 87.35 | 89.35 | 673,470 | +1.52(+1.73%) |
Sep 27, 2017 | 88.83 | 87.83 | 672,474 | +4.37(+5.24%) | ||
Sep 26, 2017 | 85.03 | 85.50 | 83.22 | 83.46 | 453,410 | -0.86(-1.01%) |
Sep 25, 2017 | 86.45 | 86.64 | 83.32 | 84.31 | 609,585 | -2.47(-2.85%) |
Sep 22, 2017 | 85.88 | 87.54 | 85.50 | 86.78 | 541,391 | +1.38(+1.61%) |
Sep 21, 2017 | 85.36 | 86.36 | 84.17 | 85.41 | 605,981 | +0.05(+0.06%) |
Sep 20, 2017 | 86.93 | 87.12 | 84.46 | 85.36 | 596,079 | -1.76(-2.02%) |
Sep 19, 2017 | 86.69 | 87.26 | 84.65 | 87.12 | 656,015 | +0.81(+0.94%) |
Sep 18, 2017 | 83.08 | 86.59 | 82.98 | 86.31 | 810,720 | +4.04(+4.91%) |
Sep 15, 2017 | 82.51 | 82.79 | 81.70 | 82.27 | 969,739 | +0.05(+0.06%) |
Sep 14, 2017 | 81.61 | 83.03 | 81.18 | 82.22 | 495,972 | +0.52(+0.64%) |
Sep 13, 2017 | 81.65 | 81.89 | 80.64 | 81.70 | 414,164 | +0.05(+0.06%) |
Sep 12, 2017 | 81.32 | 82.45 | 80.61 | 81.65 | 357,533 | +0.76(+0.94%) |
Sep 11, 2017 | 79.28 | 81.27 | 79.28 | 80.89 | 562,164 | +2.52(+3.21%) |
Sep 08, 2017 | 80.51 | 80.75 | 78.04 | 78.38 | 271,115 | -2.28(-2.83%) |
Sep 07, 2017 | 79.14 | 80.80 | 78.71 | 80.66 | 278,895 | +1.57(+1.98%) |
Sep 06, 2017 | 79.90 | 79.91 | 77.85 | 79.09 | 344,827 | -0.29(-0.36%) |
Sep 05, 2017 | 79.04 | 79.85 | 77.28 | 79.37 | 539,090 | -0.14(-0.18%) |
Sep 01, 2017 | 78.66 | 79.66 | 78.23 | 79.52 | 239,866 | +1.28(+1.64%) |
Aug 31, 2017 | 78.71 | 78.85 | 77.71 | 78.23 | 313,356 | +0.24(+0.30%) |
Aug 30, 2017 | 76.14 | 78.00 | 76.05 | 78.00 | 274,542 | +1.85(+2.43%) |
Aug 29, 2017 | 75.10 | 76.48 | 74.86 | 76.14 | 350,080 | +0.19(+0.25%) |
Aug 28, 2017 | 75.72 | 76.29 | 75.67 | 75.95 | 281,219 | +0.62(+0.82%) |
Aug 25, 2017 | 76.67 | 74.72 | 75.34 | 325,978 | -0.66(-0.87%) | |
Aug 24, 2017 | 75.95 | 76.19 | 74.81 | 76.00 | 331,492 | +0.64(+0.85%) |
Aug 23, 2017 | 75.50 | 75.83 | 74.93 | 75.36 | 349,154 | -0.85(-1.12%) |
Aug 22, 2017 | 73.70 | 76.45 | 73.70 | 76.21 | 322,842 | +1.94(+2.62%) |
Aug 21, 2017 | 75.36 | 75.38 | 73.37 | 74.27 | 304,648 | -0.95(-1.26%) |
Aug 18, 2017 | 75.41 | 76.40 | 74.86 | 75.22 | 689,146 | -0.28(-0.38%) |
Aug 17, 2017 | 78.49 | 78.63 | 75.41 | 75.50 | 326,439 | -3.18(-4.04%) |
Aug 16, 2017 | 77.78 | 79.29 | 77.30 | 78.68 | 601,615 | +1.47(+1.90%) |
Aug 15, 2017 | 77.78 | 78.44 | 77.07 | 77.21 | 358,199 | -0.38(-0.49%) |
Aug 14, 2017 | 76.59 | 77.92 | 76.12 | 77.59 | 491,455 | +2.28(+3.02%) |
Aug 11, 2017 | 73.51 | 75.36 | 73.42 | 75.31 | 387,679 | +2.13(+2.91%) |
Aug 10, 2017 | 75.22 | 75.65 | 73.04 | 73.18 | 411,853 | -2.61(-3.44%) |
Aug 09, 2017 | 75.03 | 76.12 | 73.75 | 75.79 | 433,364 | +0.05(+0.06%) |
Aug 08, 2017 | 75.17 | 76.78 | 75.15 | 75.74 | 532,545 | +0.33(+0.44%) |
Aug 07, 2017 | 73.37 | 75.79 | 73.04 | 75.41 | 524,243 | +2.18(+2.98%) |
Aug 04, 2017 | 74.46 | 71.95 | 73.23 | 567,853 | +0.38(+0.52%) | |
Aug 03, 2017 | 74.51 | 74.89 | 72.33 | 72.85 | 633,855 | -1.71(-2.29%) |
Aug 02, 2017 | 79.06 | 79.53 | 74.27 | 74.56 | 720,348 | -4.08(-5.18%) |
Aug 01, 2017 | 80.05 | 80.05 | 77.54 | 78.63 | 542,060 | -0.66(-0.84%) |
Jul 31, 2017 | 79.15 | 80.24 | 79.15 | 79.29 | 806,293 | +0.28(+0.36%) |
Jul 28, 2017 | 79.72 | 80.70 | 78.45 | 79.01 | 690,699 | -1.18(-1.48%) |
Jul 27, 2017 | 79.77 | 82.09 | 78.35 | 80.20 | 1,309,826 | +1.37(+1.74%) |
Jul 26, 2017 | 76.40 | 80.53 | 75.31 | 78.82 | 1,606,784 | +2.13(+2.78%) |
Jul 25, 2017 | 76.40 | 76.83 | 74.98 | 76.69 | 709,868 | +0.57(+0.75%) |
Jul 24, 2017 | 75.69 | 76.31 | 75.41 | 76.12 | 390,611 | +0.81(+1.07%) |
Jul 21, 2017 | 76.02 | 76.02 | 74.98 | 75.31 | 271,841 | -0.85(-1.12%) |
Jul 20, 2017 | 76.24 | 74.79 | 76.17 | 484,876 | +0.24(+0.31%) | |
Jul 19, 2017 | 75.50 | 76.02 | 74.89 | 75.93 | 552,501 | +1.04(+1.39%) |
Jul 18, 2017 | 75.12 | 75.22 | 74.14 | 74.89 | 542,309 | -0.19(-0.25%) |
Jul 17, 2017 | 74.89 | 75.46 | 74.18 | 75.08 | 587,726 | +0.00(+0.00%) |
Jul 14, 2017 | 74.89 | 75.36 | 74.18 | 75.08 | 383,915 | +0.43(+0.57%) |
Jul 13, 2017 | 74.27 | 74.79 | 73.47 | 74.65 | 598,707 | +0.38(+0.51%) |
Jul 12, 2017 | 73.09 | 74.56 | 72.66 | 74.27 | 1,133,326 | +2.28(+3.16%) |
Jul 11, 2017 | 68.96 | 72.07 | 68.73 | 72.00 | 1,038,904 | +2.70(+3.90%) |
Jul 10, 2017 | 66.55 | 69.34 | 66.36 | 69.29 | 1,183,572 | +3.27(+4.95%) |
Jul 07, 2017 | 65.12 | 66.64 | 65.12 | 66.02 | 817,948 | +1.42(+2.20%) |
Jul 06, 2017 | 63.99 | 65.98 | 63.99 | 64.60 | 954,194 | +0.00(+0.00%) |
Jul 05, 2017 | 63.94 | 64.93 | 63.32 | 64.60 | 739,040 | +0.81(+1.26%) |