Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 86.57 | 87.35 | 86.02 | 86.18 | 255,168 | -0.10(-0.12%) |
Aug 30, 2017 | 87.59 | 87.94 | 86.26 | 86.28 | 224,342 | -1.21(-1.38%) |
Aug 29, 2017 | 87.20 | 88.90 | 86.74 | 87.49 | 254,046 | -0.47(-0.53%) |
Aug 28, 2017 | 87.18 | 88.19 | 86.57 | 87.96 | 294,872 | +1.20(+1.38%) |
Aug 25, 2017 | 86.83 | 87.23 | 86.07 | 86.76 | 249,975 | +0.40(+0.46%) |
Aug 24, 2017 | 86.05 | 88.54 | 85.80 | 86.36 | 323,628 | +0.36(+0.42%) |
Aug 23, 2017 | 85.96 | 87.17 | 85.67 | 86.00 | 216,930 | -0.49(-0.57%) |
Aug 22, 2017 | 84.72 | 87.05 | 84.72 | 86.49 | 351,801 | +1.60(+1.88%) |
Aug 21, 2017 | 84.17 | 84.94 | 82.93 | 84.89 | 301,545 | +0.88(+1.05%) |
Aug 18, 2017 | 83.01 | 84.11 | 82.15 | 84.01 | 331,973 | +0.27(+0.32%) |
Aug 17, 2017 | 82.71 | 84.23 | 82.71 | 83.74 | 392,609 | +0.43(+0.52%) |
Aug 16, 2017 | 82.48 | 84.41 | 82.18 | 83.31 | 563,534 | +0.87(+1.06%) |
Aug 15, 2017 | 82.30 | 82.92 | 81.72 | 82.44 | 207,633 | +0.10(+0.12%) |
Aug 14, 2017 | 82.69 | 82.91 | 81.91 | 82.34 | 622,627 | +0.44(+0.54%) |
Aug 11, 2017 | 80.39 | 82.35 | 80.39 | 81.90 | 303,020 | +1.03(+1.27%) |
Aug 10, 2017 | 83.35 | 84.25 | 80.11 | 80.87 | 426,058 | -3.16(-3.76%) |
Aug 09, 2017 | 86.49 | 88.38 | 83.82 | 84.03 | 713,215 | -2.60(-3.00%) |
Aug 08, 2017 | 82.31 | 88.24 | 81.61 | 86.63 | 1,209,508 | +3.97(+4.80%) |
Aug 07, 2017 | 83.25 | 84.42 | 81.55 | 82.66 | 721,860 | -0.55(-0.66%) |
Aug 04, 2017 | 82.79 | 83.63 | 81.25 | 83.21 | 529,156 | +0.83(+1.01%) |
Aug 03, 2017 | 81.83 | 82.65 | 81.22 | 82.38 | 306,414 | +0.38(+0.46%) |
Aug 02, 2017 | 83.79 | 83.79 | 81.70 | 82.00 | 393,244 | -1.50(-1.80%) |
Aug 01, 2017 | 86.41 | 86.84 | 83.17 | 83.50 | 452,641 | -2.56(-2.97%) |
Jul 31, 2017 | 86.08 | 87.08 | 84.66 | 86.06 | 346,454 | +0.14(+0.16%) |
Jul 28, 2017 | 86.56 | 87.20 | 85.14 | 85.92 | 346,329 | -0.65(-0.75%) |
Jul 27, 2017 | 87.92 | 88.95 | 86.41 | 86.57 | 615,530 | -1.29(-1.47%) |
Jul 26, 2017 | 87.36 | 88.34 | 86.90 | 87.86 | 268,666 | +0.51(+0.58%) |
Jul 25, 2017 | 87.26 | 87.96 | 87.00 | 87.35 | 384,570 | +0.39(+0.45%) |
Jul 24, 2017 | 86.17 | 87.19 | 85.53 | 86.96 | 266,212 | +0.63(+0.73%) |
Jul 21, 2017 | 87.39 | 87.58 | 85.70 | 86.33 | 307,382 | -0.53(-0.61%) |
Jul 20, 2017 | 87.27 | 87.43 | 86.35 | 86.86 | 371,014 | -0.30(-0.34%) |
Jul 19, 2017 | 87.30 | 87.78 | 86.43 | 87.16 | 396,158 | +0.22(+0.25%) |
Jul 18, 2017 | 85.30 | 87.38 | 84.72 | 86.94 | 382,048 | +1.14(+1.33%) |
Jul 17, 2017 | 86.52 | 87.23 | 85.20 | 85.80 | 276,883 | -0.10(-0.12%) |
Jul 14, 2017 | 86.66 | 87.55 | 85.52 | 85.90 | 420,381 | -0.24(-0.28%) |
Jul 13, 2017 | 83.78 | 86.35 | 83.70 | 86.14 | 851,592 | +2.07(+2.46%) |
Jul 12, 2017 | 82.70 | 84.53 | 81.13 | 84.07 | 509,168 | +1.72(+2.09%) |
Jul 11, 2017 | 82.03 | 82.57 | 80.79 | 82.35 | 502,392 | +0.57(+0.70%) |
Jul 10, 2017 | 82.35 | 82.35 | 80.34 | 81.78 | 579,644 | -0.85(-1.03%) |
Jul 07, 2017 | 80.28 | 82.67 | 79.05 | 82.63 | 521,346 | +2.44(+3.04%) |
Jul 06, 2017 | 81.57 | 82.00 | 79.75 | 80.19 | 779,918 | -2.20(-2.67%) |
Jul 05, 2017 | 79.92 | 83.01 | 79.00 | 82.39 | 1,955,406 | +8.45(+11.43%) |
Jul 03, 2017 | 75.08 | 75.94 | 73.86 | 73.94 | 230,739 | -0.49(-0.66%) |
Jun 30, 2017 | 73.30 | 77.83 | 73.30 | 74.43 | 621,768 | +1.92(+2.65%) |
Jun 29, 2017 | 73.10 | 73.88 | 71.65 | 72.51 | 415,845 | -0.63(-0.86%) |
Jun 28, 2017 | 71.90 | 74.69 | 70.87 | 73.14 | 453,664 | +1.76(+2.47%) |
Jun 27, 2017 | 73.73 | 73.73 | 71.21 | 71.38 | 518,968 | -2.36(-3.20%) |
Jun 26, 2017 | 74.32 | 74.64 | 72.61 | 73.74 | 323,756 | -0.10(-0.14%) |
Jun 23, 2017 | 72.34 | 74.36 | 71.11 | 73.84 | 1,201,981 | +1.34(+1.85%) |
Jun 22, 2017 | 72.65 | 74.10 | 72.26 | 72.50 | 519,678 | -0.50(-0.68%) |
Jun 21, 2017 | 73.52 | 74.59 | 71.99 | 73.00 | 507,027 | -0.63(-0.86%) |
Jun 20, 2017 | 76.10 | 76.60 | 72.84 | 73.63 | 748,146 | -2.48(-3.26%) |
Jun 19, 2017 | 74.08 | 76.69 | 72.58 | 76.11 | 715,272 | +2.29(+3.10%) |
Jun 16, 2017 | 71.87 | 74.14 | 71.51 | 73.82 | 641,612 | +1.81(+2.51%) |
Jun 15, 2017 | 71.86 | 72.33 | 70.13 | 72.01 | 717,731 | -0.28(-0.39%) |
Jun 14, 2017 | 73.65 | 74.78 | 71.38 | 72.29 | 500,039 | -1.29(-1.75%) |
Jun 13, 2017 | 71.64 | 74.10 | 70.40 | 73.58 | 787,563 | +2.35(+3.30%) |
Jun 12, 2017 | 69.49 | 71.45 | 68.09 | 71.23 | 702,556 | +1.67(+2.40%) |
Jun 09, 2017 | 72.45 | 73.05 | 68.09 | 69.56 | 1,076,476 | -2.79(-3.86%) |
Jun 08, 2017 | 71.34 | 72.89 | 71.12 | 72.35 | 484,203 | +1.00(+1.40%) |
Jun 07, 2017 | 73.00 | 73.70 | 71.05 | 71.35 | 799,198 | -1.88(-2.57%) |
Jun 06, 2017 | 70.88 | 74.37 | 69.84 | 73.23 | 1,208,455 | +2.07(+2.91%) |
Jun 05, 2017 | 71.31 | 71.76 | 69.69 | 71.16 | 429,436 | -0.27(-0.38%) |
Jun 02, 2017 | 69.75 | 72.32 | 69.65 | 71.43 | 953,979 | +1.69(+2.42%) |