Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 82.40 | 84.00 | 82.14 | 83.87 | 981,532 | +1.96(+2.40%) |
Aug 30, 2017 | 83.76 | 83.76 | 81.59 | 81.91 | 1,847,710 | -2.12(-2.52%) |
Aug 29, 2017 | 83.81 | 84.15 | 83.37 | 84.03 | 468,545 | -0.30(-0.36%) |
Aug 28, 2017 | 84.92 | 85.01 | 83.71 | 84.33 | 587,660 | -0.39(-0.46%) |
Aug 25, 2017 | 85.42 | 85.45 | 84.70 | 84.72 | 1,060,515 | -0.54(-0.63%) |
Aug 24, 2017 | 84.98 | 85.46 | 84.18 | 85.26 | 723,728 | +0.52(+0.61%) |
Aug 23, 2017 | 83.83 | 84.77 | 83.52 | 84.74 | 754,762 | +0.54(+0.64%) |
Aug 22, 2017 | 83.86 | 84.31 | 83.58 | 84.20 | 551,574 | +0.62(+0.74%) |
Aug 21, 2017 | 82.87 | 83.74 | 82.87 | 83.58 | 608,978 | +0.79(+0.95%) |
Aug 18, 2017 | 83.51 | 83.52 | 82.40 | 82.79 | 1,278,890 | -0.71(-0.85%) |
Aug 17, 2017 | 84.60 | 85.03 | 83.45 | 83.50 | 603,198 | -1.36(-1.60%) |
Aug 16, 2017 | 85.11 | 85.33 | 84.51 | 84.86 | 912,589 | +0.16(+0.18%) |
Aug 15, 2017 | 84.67 | 85.51 | 84.38 | 84.70 | 947,305 | +0.33(+0.39%) |
Aug 14, 2017 | 83.97 | 84.76 | 83.97 | 84.38 | 685,953 | +0.77(+0.92%) |
Aug 11, 2017 | 82.35 | 83.99 | 82.35 | 83.61 | 907,489 | +0.49(+0.59%) |
Aug 10, 2017 | 83.96 | 84.25 | 82.80 | 83.11 | 1,206,437 | -1.34(-1.59%) |
Aug 09, 2017 | 84.93 | 85.76 | 84.31 | 84.45 | 1,155,867 | -0.69(-0.81%) |
Aug 08, 2017 | 85.42 | 85.68 | 84.73 | 85.14 | 965,792 | -0.25(-0.29%) |
Aug 07, 2017 | 84.50 | 85.90 | 84.50 | 85.40 | 959,588 | +0.99(+1.17%) |
Aug 04, 2017 | 83.95 | 84.64 | 83.85 | 84.41 | 737,741 | +0.70(+0.84%) |
Aug 03, 2017 | 83.68 | 84.27 | 83.42 | 83.71 | 1,167,469 | +0.02(+0.02%) |
Aug 02, 2017 | 82.83 | 84.13 | 82.73 | 83.69 | 919,719 | +0.60(+0.72%) |
Aug 01, 2017 | 83.41 | 83.67 | 82.61 | 83.10 | 1,115,521 | -0.04(-0.05%) |
Jul 31, 2017 | 82.17 | 83.37 | 81.98 | 83.14 | 1,570,214 | +1.37(+1.68%) |
Jul 28, 2017 | 80.66 | 82.04 | 80.10 | 81.76 | 1,493,958 | +1.05(+1.31%) |
Jul 27, 2017 | 81.93 | 81.93 | 80.35 | 80.71 | 677,467 | -1.19(-1.46%) |
Jul 26, 2017 | 82.95 | 83.49 | 78.80 | 81.90 | 2,807,938 | -0.91(-1.10%) |
Jul 25, 2017 | 82.81 | 84.09 | 81.73 | 82.81 | 1,563,221 | -1.29(-1.53%) |
Jul 24, 2017 | 84.02 | 84.66 | 83.43 | 84.10 | 893,188 | +0.08(+0.09%) |
Jul 21, 2017 | 84.44 | 85.06 | 83.59 | 84.02 | 852,532 | -0.55(-0.65%) |
Jul 20, 2017 | 85.86 | 85.86 | 84.34 | 84.57 | 975,375 | -1.28(-1.49%) |
Jul 19, 2017 | 85.49 | 85.95 | 84.92 | 85.86 | 983,387 | +0.77(+0.91%) |
Jul 18, 2017 | 85.43 | 86.01 | 84.79 | 85.08 | 1,018,175 | +0.03(+0.03%) |
Jul 17, 2017 | 85.09 | 85.28 | 84.60 | 85.06 | 904,020 | +0.15(+0.18%) |
Jul 14, 2017 | 84.24 | 85.21 | 84.17 | 84.90 | 751,954 | +0.76(+0.90%) |
Jul 13, 2017 | 84.08 | 84.53 | 83.54 | 84.14 | 700,742 | +0.01(+0.01%) |
Jul 12, 2017 | 83.48 | 84.18 | 83.24 | 84.14 | 691,592 | +1.20(+1.45%) |
Jul 11, 2017 | 82.92 | 83.60 | 82.66 | 82.93 | 1,312,489 | +0.21(+0.25%) |
Jul 10, 2017 | 82.20 | 82.90 | 82.00 | 82.72 | 711,784 | +0.01(+0.01%) |
Jul 07, 2017 | 81.80 | 83.09 | 81.30 | 82.72 | 673,616 | +0.92(+1.13%) |
Jul 06, 2017 | 82.20 | 81.67 | 81.80 | 781,486 | +0.13(+0.16%) | |
Jul 05, 2017 | 82.67 | 82.83 | 81.24 | 81.67 | 757,386 | -1.10(-1.33%) |
Jul 03, 2017 | 82.34 | 83.09 | 82.21 | 82.77 | 571,396 | +1.08(+1.33%) |
Jun 30, 2017 | 80.99 | 82.06 | 80.67 | 81.68 | 949,703 | +1.16(+1.44%) |
Jun 29, 2017 | 80.67 | 81.19 | 80.00 | 80.52 | 696,114 | +0.15(+0.18%) |
Jun 28, 2017 | 80.50 | 80.92 | 80.00 | 80.38 | 1,215,611 | +0.53(+0.67%) |
Jun 27, 2017 | 81.49 | 81.49 | 79.55 | 79.84 | 891,814 | -0.83(-1.02%) |
Jun 26, 2017 | 80.89 | 81.27 | 80.28 | 80.67 | 619,998 | +0.17(+0.21%) |
Jun 23, 2017 | 81.01 | 81.14 | 80.05 | 80.50 | 2,709,923 | -0.21(-0.26%) |
Jun 22, 2017 | 81.46 | 81.73 | 80.56 | 80.70 | 1,051,695 | -0.59(-0.73%) |
Jun 21, 2017 | 81.36 | 81.58 | 80.89 | 81.30 | 1,383,251 | +0.13(+0.16%) |
Jun 20, 2017 | 81.86 | 82.36 | 80.68 | 81.17 | 1,304,547 | -1.11(-1.35%) |
Jun 19, 2017 | 80.01 | 83.43 | 79.76 | 82.28 | 2,491,332 | +4.40(+5.65%) |
Jun 16, 2017 | 77.52 | 77.97 | 76.78 | 77.88 | 945,169 | +0.37(+0.48%) |
Jun 15, 2017 | 76.93 | 78.04 | 76.65 | 77.51 | 1,079,915 | +0.04(+0.06%) |
Jun 14, 2017 | 78.29 | 78.29 | 76.96 | 77.47 | 564,672 | -0.60(-0.77%) |
Jun 13, 2017 | 77.14 | 78.15 | 77.11 | 78.07 | 799,146 | +1.08(+1.40%) |
Jun 12, 2017 | 77.42 | 78.23 | 76.64 | 76.99 | 813,450 | -0.54(-0.70%) |
Jun 09, 2017 | 76.12 | 77.60 | 76.05 | 77.54 | 913,235 | +1.67(+2.20%) |
Jun 08, 2017 | 75.76 | 76.54 | 75.57 | 75.87 | 912,655 | -0.07(-0.09%) |
Jun 07, 2017 | 75.62 | 76.19 | 75.34 | 75.94 | 938,500 | +0.22(+0.30%) |
Jun 06, 2017 | 74.50 | 76.26 | 73.78 | 75.71 | 925,286 | +1.00(+1.34%) |
Jun 05, 2017 | 75.82 | 75.97 | 74.43 | 74.71 | 2,505,428 | -1.03(-1.36%) |
Jun 02, 2017 | 75.47 | 75.83 | 74.93 | 75.75 | 1,118,799 | +0.23(+0.31%) |