Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.73 | 87.04 | 85.41 | 86.59 | 305,243 | +0.64(+0.75%) |
Sep 28, 2017 | 85.28 | 86.10 | 84.31 | 85.95 | 182,720 | +0.44(+0.52%) |
Sep 27, 2017 | 83.13 | 85.86 | 83.13 | 85.51 | 290,452 | +2.94(+3.56%) |
Sep 26, 2017 | 82.58 | 83.23 | 82.16 | 82.57 | 130,957 | +0.29(+0.35%) |
Sep 25, 2017 | 83.60 | 83.74 | 81.93 | 82.28 | 240,458 | -1.52(-1.81%) |
Sep 22, 2017 | 82.43 | 84.07 | 82.43 | 83.80 | 226,606 | +1.93(+2.36%) |
Sep 21, 2017 | 82.44 | 82.95 | 81.76 | 81.87 | 238,840 | -0.56(-0.68%) |
Sep 20, 2017 | 82.72 | 83.02 | 81.98 | 82.43 | 368,647 | -0.19(-0.23%) |
Sep 19, 2017 | 82.82 | 83.50 | 82.21 | 82.62 | 253,117 | -0.02(-0.02%) |
Sep 18, 2017 | 82.50 | 83.19 | 82.30 | 82.64 | 153,938 | +0.17(+0.20%) |
Sep 15, 2017 | 83.34 | 83.57 | 81.82 | 82.47 | 515,475 | -0.96(-1.15%) |
Sep 14, 2017 | 83.13 | 83.47 | 82.45 | 83.43 | 160,879 | +0.33(+0.39%) |
Sep 13, 2017 | 84.25 | 84.95 | 82.95 | 83.10 | 232,605 | -1.09(-1.30%) |
Sep 12, 2017 | 84.88 | 83.58 | 84.19 | 232,934 | -0.44(-0.52%) | |
Sep 11, 2017 | 84.42 | 85.77 | 84.13 | 84.64 | 318,985 | +0.87(+1.04%) |
Sep 08, 2017 | 83.22 | 84.02 | 82.84 | 83.77 | 166,857 | +0.53(+0.64%) |
Sep 07, 2017 | 82.36 | 83.27 | 82.13 | 83.24 | 174,020 | +1.05(+1.27%) |
Sep 06, 2017 | 82.84 | 82.88 | 81.54 | 82.19 | 165,948 | -0.63(-0.76%) |
Sep 05, 2017 | 82.75 | 83.51 | 81.96 | 82.82 | 173,288 | -0.01(-0.01%) |
Sep 01, 2017 | 83.69 | 83.69 | 82.29 | 82.83 | 164,977 | -0.41(-0.50%) |
Aug 31, 2017 | 83.19 | 83.62 | 82.61 | 83.25 | 246,376 | +0.27(+0.32%) |
Aug 30, 2017 | 81.75 | 83.18 | 81.66 | 82.98 | 156,594 | +1.27(+1.56%) |
Aug 29, 2017 | 82.53 | 82.85 | 80.52 | 81.71 | 242,727 | -1.25(-1.51%) |
Aug 28, 2017 | 82.84 | 82.98 | 82.23 | 82.96 | 191,696 | +0.17(+0.20%) |
Aug 25, 2017 | 83.09 | 82.04 | 82.79 | 174,464 | +0.67(+0.82%) | |
Aug 24, 2017 | 82.50 | 82.57 | 81.46 | 82.12 | 180,785 | -0.06(-0.07%) |
Aug 23, 2017 | 82.94 | 83.57 | 82.10 | 82.18 | 172,750 | -1.36(-1.63%) |
Aug 22, 2017 | 83.12 | 83.89 | 83.12 | 83.54 | 143,175 | +0.70(+0.84%) |
Aug 21, 2017 | 81.98 | 83.09 | 81.72 | 82.84 | 157,004 | +0.67(+0.81%) |
Aug 18, 2017 | 82.03 | 82.94 | 81.64 | 82.17 | 147,132 | -0.12(-0.14%) |
Aug 17, 2017 | 83.45 | 84.80 | 82.22 | 82.29 | 252,736 | -1.69(-2.02%) |
Aug 16, 2017 | 83.77 | 84.43 | 83.60 | 83.99 | 266,967 | +0.62(+0.74%) |
Aug 15, 2017 | 84.42 | 84.42 | 83.25 | 83.36 | 257,172 | -0.86(-1.02%) |
Aug 14, 2017 | 83.94 | 84.99 | 82.73 | 84.22 | 221,192 | +0.90(+1.08%) |
Aug 11, 2017 | 83.17 | 83.88 | 82.95 | 83.33 | 232,756 | +0.24(+0.28%) |
Aug 10, 2017 | 85.05 | 85.53 | 83.00 | 83.09 | 156,982 | -2.26(-2.64%) |
Aug 09, 2017 | 85.65 | 86.33 | 84.74 | 85.34 | 184,493 | -0.90(-1.04%) |
Aug 08, 2017 | 86.44 | 87.20 | 86.03 | 86.24 | 134,574 | -0.46(-0.53%) |
Aug 07, 2017 | 86.34 | 87.76 | 86.34 | 86.70 | 149,397 | +0.37(+0.43%) |
Aug 04, 2017 | 87.18 | 85.92 | 86.33 | 125,830 | -0.30(-0.34%) | |
Aug 03, 2017 | 85.53 | 86.91 | 84.63 | 86.62 | 215,268 | +1.64(+1.94%) |
Aug 02, 2017 | 87.79 | 89.33 | 84.67 | 84.98 | 373,859 | -2.80(-3.19%) |
Aug 01, 2017 | 88.14 | 91.64 | 87.20 | 87.78 | 537,037 | -3.16(-3.48%) |
Jul 31, 2017 | 90.99 | 92.38 | 90.51 | 90.94 | 439,563 | +0.49(+0.54%) |
Jul 28, 2017 | 90.32 | 91.20 | 89.68 | 90.45 | 228,959 | -0.29(-0.31%) |
Jul 27, 2017 | 91.40 | 91.85 | 89.56 | 90.73 | 212,483 | -0.68(-0.74%) |
Jul 26, 2017 | 91.27 | 91.62 | 90.66 | 91.41 | 122,276 | +0.18(+0.19%) |
Jul 25, 2017 | 89.64 | 91.54 | 89.41 | 91.23 | 283,046 | +1.44(+1.60%) |
Jul 24, 2017 | 88.20 | 90.12 | 88.14 | 89.80 | 121,768 | +1.60(+1.81%) |
Jul 21, 2017 | 88.71 | 88.71 | 87.86 | 88.20 | 162,822 | -0.03(-0.03%) |
Jul 20, 2017 | 88.60 | 86.08 | 88.23 | 142,328 | -0.11(-0.12%) | |
Jul 19, 2017 | 87.15 | 88.70 | 85.79 | 88.34 | 228,871 | +1.37(+1.57%) |
Jul 18, 2017 | 86.76 | 87.49 | 86.08 | 86.97 | 243,395 | -0.17(-0.19%) |
Jul 17, 2017 | 87.45 | 87.85 | 86.94 | 87.14 | 147,580 | -0.29(-0.33%) |
Jul 14, 2017 | 87.30 | 87.89 | 87.20 | 87.42 | 184,945 | +0.11(+0.12%) |
Jul 13, 2017 | 88.59 | 89.04 | 87.02 | 87.31 | 203,640 | -1.41(-1.59%) |
Jul 12, 2017 | 87.89 | 89.52 | 87.72 | 88.72 | 269,918 | +1.44(+1.65%) |
Jul 11, 2017 | 86.63 | 88.06 | 86.20 | 87.28 | 269,038 | +1.00(+1.16%) |
Jul 10, 2017 | 85.84 | 86.95 | 85.19 | 86.28 | 226,175 | +0.47(+0.55%) |
Jul 07, 2017 | 83.91 | 85.96 | 83.91 | 85.81 | 295,198 | +1.89(+2.25%) |
Jul 06, 2017 | 84.71 | 83.60 | 83.92 | 268,400 | -0.83(-0.98%) | |
Jul 05, 2017 | 84.12 | 85.12 | 83.52 | 84.74 | 224,210 | +0.93(+1.10%) |