Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 84.24 | 85.24 | 84.03 | 84.72 | 787,528 | +0.53(+0.63%) |
Sep 28, 2017 | 84.37 | 84.46 | 82.99 | 84.19 | 926,652 | -0.27(-0.33%) |
Sep 27, 2017 | 82.98 | 84.62 | 82.20 | 84.46 | 685,738 | +1.62(+1.96%) |
Sep 26, 2017 | 82.16 | 82.90 | 81.54 | 82.84 | 691,657 | +0.97(+1.18%) |
Sep 25, 2017 | 81.06 | 82.79 | 81.06 | 81.87 | 823,702 | +0.81(+0.99%) |
Sep 22, 2017 | 79.70 | 81.19 | 79.54 | 81.06 | 902,227 | +1.07(+1.34%) |
Sep 21, 2017 | 80.48 | 80.52 | 79.87 | 79.99 | 724,130 | -0.54(-0.67%) |
Sep 20, 2017 | 79.67 | 80.56 | 79.26 | 80.53 | 747,178 | +0.69(+0.87%) |
Sep 19, 2017 | 79.31 | 80.11 | 79.13 | 79.84 | 558,722 | +0.85(+1.08%) |
Sep 18, 2017 | 79.54 | 79.88 | 78.67 | 78.99 | 419,138 | -0.34(-0.43%) |
Sep 15, 2017 | 78.90 | 79.59 | 78.55 | 79.33 | 733,460 | +0.57(+0.73%) |
Sep 14, 2017 | 79.36 | 79.37 | 77.99 | 78.76 | 392,866 | -0.90(-1.13%) |
Sep 13, 2017 | 78.91 | 79.86 | 78.90 | 79.66 | 496,267 | +0.73(+0.92%) |
Sep 12, 2017 | 78.50 | 78.99 | 78.21 | 78.93 | 360,415 | +0.75(+0.97%) |
Sep 11, 2017 | 77.08 | 78.36 | 77.08 | 78.17 | 586,528 | +1.26(+1.64%) |
Sep 08, 2017 | 77.43 | 77.56 | 76.69 | 76.91 | 494,053 | -0.63(-0.81%) |
Sep 07, 2017 | 78.45 | 78.68 | 77.52 | 77.54 | 659,526 | -0.77(-0.99%) |
Sep 06, 2017 | 77.54 | 78.75 | 77.54 | 78.31 | 629,837 | +1.14(+1.48%) |
Sep 05, 2017 | 76.52 | 77.95 | 76.34 | 77.17 | 1,076,964 | +0.96(+1.26%) |
Sep 01, 2017 | 74.75 | 76.49 | 74.62 | 76.21 | 612,928 | +1.82(+2.44%) |
Aug 31, 2017 | 73.17 | 74.69 | 73.17 | 74.39 | 617,285 | +1.30(+1.78%) |
Aug 30, 2017 | 73.07 | 73.63 | 72.79 | 73.09 | 272,813 | -0.09(-0.13%) |
Aug 29, 2017 | 73.63 | 73.63 | 72.97 | 73.18 | 405,660 | -0.53(-0.72%) |
Aug 28, 2017 | 74.74 | 74.78 | 73.57 | 73.71 | 661,999 | -0.95(-1.28%) |
Aug 25, 2017 | 73.68 | 75.26 | 73.68 | 74.66 | 451,738 | +1.28(+1.74%) |
Aug 24, 2017 | 73.91 | 74.70 | 73.32 | 73.39 | 696,512 | +0.42(+0.57%) |
Aug 23, 2017 | 73.13 | 73.37 | 72.64 | 72.97 | 554,917 | -0.47(-0.64%) |
Aug 22, 2017 | 72.38 | 73.46 | 72.38 | 73.44 | 676,088 | +1.39(+1.93%) |
Aug 21, 2017 | 72.26 | 72.63 | 71.62 | 72.04 | 850,102 | +0.05(+0.07%) |
Aug 18, 2017 | 72.50 | 72.51 | 71.75 | 71.99 | 577,055 | -0.79(-1.08%) |
Aug 17, 2017 | 72.89 | 73.98 | 72.40 | 72.78 | 505,337 | -0.44(-0.60%) |
Aug 16, 2017 | 73.63 | 74.16 | 73.14 | 73.22 | 455,167 | -0.03(-0.03%) |
Aug 15, 2017 | 73.99 | 73.99 | 71.99 | 73.24 | 546,007 | -0.96(-1.29%) |
Aug 14, 2017 | 74.82 | 75.05 | 74.15 | 74.20 | 450,121 | +0.04(+0.06%) |
Aug 11, 2017 | 74.09 | 74.86 | 73.79 | 74.15 | 500,455 | -0.43(-0.57%) |
Aug 10, 2017 | 76.67 | 77.94 | 74.55 | 74.58 | 695,037 | -2.67(-3.45%) |
Aug 09, 2017 | 76.78 | 78.05 | 76.76 | 77.25 | 505,267 | -0.61(-0.79%) |
Aug 08, 2017 | 78.51 | 78.98 | 77.69 | 77.86 | 804,254 | +0.20(+0.26%) |
Aug 07, 2017 | 78.10 | 78.10 | 77.31 | 77.66 | 507,279 | -0.16(-0.21%) |
Aug 04, 2017 | 76.71 | 78.28 | 76.71 | 77.82 | 707,126 | +1.22(+1.59%) |
Aug 03, 2017 | 76.41 | 77.39 | 76.09 | 76.60 | 657,196 | +0.44(+0.58%) |
Aug 02, 2017 | 75.60 | 76.56 | 75.20 | 76.15 | 890,964 | +0.62(+0.83%) |
Aug 01, 2017 | 74.13 | 75.94 | 73.82 | 75.53 | 838,471 | +1.44(+1.95%) |
Jul 31, 2017 | 73.83 | 74.16 | 72.87 | 74.09 | 770,170 | +0.39(+0.53%) |
Jul 28, 2017 | 74.57 | 74.57 | 73.01 | 73.69 | 859,774 | -0.86(-1.16%) |
Jul 27, 2017 | 75.49 | 75.49 | 72.49 | 74.56 | 1,713,319 | -1.16(-1.53%) |
Jul 26, 2017 | 75.13 | 75.92 | 74.39 | 75.72 | 1,196,241 | +0.61(+0.81%) |
Jul 25, 2017 | 75.08 | 76.83 | 74.59 | 75.11 | 1,288,201 | +0.07(+0.09%) |
Jul 24, 2017 | 75.06 | 75.62 | 74.20 | 75.04 | 1,400,200 | -0.68(-0.90%) |
Jul 21, 2017 | 74.46 | 77.73 | 74.46 | 75.73 | 771,776 | +1.26(+1.70%) |
Jul 20, 2017 | 73.99 | 74.92 | 73.97 | 74.46 | 499,109 | +0.77(+1.04%) |
Jul 19, 2017 | 73.14 | 73.95 | 73.00 | 73.69 | 583,305 | +0.67(+0.91%) |
Jul 18, 2017 | 73.36 | 73.91 | 72.83 | 73.03 | 538,356 | -0.59(-0.80%) |
Jul 17, 2017 | 73.67 | 74.88 | 73.01 | 73.62 | 765,241 | +0.25(+0.34%) |
Jul 14, 2017 | 73.80 | 74.17 | 73.31 | 73.37 | 363,138 | -0.36(-0.49%) |
Jul 13, 2017 | 73.92 | 74.68 | 73.67 | 73.73 | 649,601 | +0.17(+0.23%) |
Jul 12, 2017 | 73.22 | 73.92 | 73.01 | 73.56 | 675,973 | +0.68(+0.94%) |
Jul 11, 2017 | 73.53 | 73.53 | 72.58 | 72.87 | 865,779 | -0.73(-1.00%) |
Jul 10, 2017 | 75.05 | 75.21 | 73.16 | 73.61 | 889,424 | -1.43(-1.90%) |
Jul 07, 2017 | 74.39 | 75.30 | 74.03 | 75.03 | 469,145 | +0.77(+1.04%) |
Jul 06, 2017 | 75.59 | 76.09 | 74.17 | 74.27 | 596,203 | -1.67(-2.19%) |
Jul 05, 2017 | 76.59 | 76.59 | 75.55 | 75.93 | 623,606 | -0.83(-1.08%) |