Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.80 | 86.72 | 85.75 | 86.30 | 134,759 | +0.60(+0.70%) |
Sep 28, 2017 | 85.15 | 86.70 | 85.10 | 85.70 | 103,905 | +0.55(+0.65%) |
Sep 27, 2017 | 84.70 | 86.20 | 83.70 | 85.15 | 249,994 | +0.85(+1.01%) |
Sep 26, 2017 | 83.25 | 84.80 | 82.72 | 84.30 | 112,120 | +1.10(+1.32%) |
Sep 25, 2017 | 82.40 | 83.60 | 81.60 | 83.20 | 126,111 | +0.20(+0.24%) |
Sep 22, 2017 | 82.00 | 83.85 | 81.95 | 83.00 | 101,878 | +1.00(+1.22%) |
Sep 21, 2017 | 81.00 | 82.25 | 80.95 | 82.00 | 93,087 | +1.00(+1.23%) |
Sep 20, 2017 | 80.65 | 81.95 | 80.55 | 81.00 | 251,268 | +0.30(+0.37%) |
Sep 19, 2017 | 82.90 | 82.90 | 80.60 | 80.70 | 143,299 | -2.15(-2.60%) |
Sep 18, 2017 | 84.05 | 84.40 | 82.70 | 82.85 | 114,767 | -0.90(-1.07%) |
Sep 15, 2017 | 83.00 | 84.40 | 82.55 | 83.75 | 240,325 | +0.65(+0.78%) |
Sep 14, 2017 | 82.30 | 83.25 | 81.10 | 83.10 | 122,767 | +0.80(+0.97%) |
Sep 13, 2017 | 83.00 | 83.15 | 82.15 | 82.30 | 93,300 | -0.60(-0.72%) |
Sep 12, 2017 | 83.00 | 83.00 | 82.00 | 82.90 | 86,664 | +0.10(+0.12%) |
Sep 11, 2017 | 82.55 | 83.00 | 81.80 | 82.80 | 113,437 | +0.85(+1.04%) |
Sep 08, 2017 | 80.40 | 82.25 | 80.05 | 81.95 | 131,834 | +1.50(+1.86%) |
Sep 07, 2017 | 80.25 | 81.40 | 79.60 | 80.45 | 173,544 | +0.40(+0.50%) |
Sep 06, 2017 | 80.45 | 80.85 | 79.80 | 80.05 | 121,380 | +0.00(+0.00%) |
Sep 05, 2017 | 80.50 | 81.15 | 78.06 | 80.05 | 134,313 | -0.70(-0.87%) |
Sep 01, 2017 | 81.10 | 82.05 | 80.30 | 80.75 | 121,769 | -0.15(-0.19%) |
Aug 31, 2017 | 77.90 | 81.00 | 77.90 | 80.90 | 154,162 | +3.15(+4.05%) |
Aug 30, 2017 | 77.05 | 78.22 | 77.05 | 77.75 | 130,113 | +0.65(+0.84%) |
Aug 29, 2017 | 77.65 | 77.85 | 76.95 | 77.10 | 113,286 | -1.05(-1.34%) |
Aug 28, 2017 | 78.65 | 78.65 | 76.90 | 78.15 | 337,099 | -0.35(-0.45%) |
Aug 25, 2017 | 78.60 | 78.80 | 77.45 | 78.50 | 51,118 | +0.05(+0.06%) |
Aug 24, 2017 | 77.95 | 78.80 | 77.60 | 78.45 | 84,803 | +0.78(+1.00%) |
Aug 23, 2017 | 77.55 | 78.53 | 77.22 | 77.67 | 62,313 | -0.28(-0.35%) |
Aug 22, 2017 | 77.40 | 78.30 | 77.15 | 77.95 | 92,575 | +0.70(+0.91%) |
Aug 21, 2017 | 77.15 | 78.35 | 76.55 | 77.25 | 96,490 | +0.05(+0.06%) |
Aug 18, 2017 | 77.70 | 78.00 | 76.90 | 77.20 | 148,231 | -0.70(-0.90%) |
Aug 17, 2017 | 78.55 | 79.00 | 77.85 | 77.90 | 150,465 | -0.75(-0.95%) |
Aug 16, 2017 | 78.70 | 79.35 | 78.50 | 78.65 | 90,785 | +0.20(+0.25%) |
Aug 15, 2017 | 79.25 | 79.60 | 78.00 | 78.45 | 90,026 | -0.80(-1.01%) |
Aug 14, 2017 | 79.50 | 79.95 | 78.50 | 79.25 | 192,302 | +0.20(+0.25%) |
Aug 11, 2017 | 77.45 | 79.28 | 77.00 | 79.05 | 152,999 | +1.75(+2.26%) |
Aug 10, 2017 | 77.90 | 78.70 | 76.53 | 77.30 | 175,251 | -0.95(-1.21%) |
Aug 09, 2017 | 77.30 | 79.50 | 76.95 | 78.25 | 323,640 | +0.85(+1.10%) |
Aug 08, 2017 | 77.90 | 78.85 | 76.88 | 77.40 | 185,106 | -0.60(-0.77%) |
Aug 07, 2017 | 75.00 | 78.05 | 74.75 | 78.00 | 221,269 | +2.85(+3.79%) |
Aug 04, 2017 | 75.35 | 71.80 | 75.15 | 223,222 | +2.10(+2.87%) | |
Aug 03, 2017 | 72.80 | 73.35 | 72.05 | 73.05 | 88,951 | +0.30(+0.41%) |
Aug 02, 2017 | 71.95 | 73.95 | 71.85 | 72.75 | 118,503 | +0.80(+1.11%) |
Aug 01, 2017 | 74.75 | 75.15 | 71.75 | 71.95 | 184,390 | -2.60(-3.49%) |
Jul 31, 2017 | 77.30 | 74.30 | 74.55 | 246,597 | -1.35(-1.78%) | |
Jul 28, 2017 | 76.35 | 77.75 | 71.75 | 75.90 | 289,786 | -2.90(-3.68%) |
Jul 27, 2017 | 79.30 | 79.30 | 78.00 | 78.80 | 186,959 | -0.35(-0.44%) |
Jul 26, 2017 | 81.60 | 81.60 | 78.95 | 79.15 | 129,321 | -2.10(-2.58%) |
Jul 25, 2017 | 80.65 | 81.50 | 80.30 | 81.25 | 252,180 | +1.00(+1.25%) |
Jul 24, 2017 | 79.70 | 80.35 | 79.38 | 80.25 | 108,006 | +0.40(+0.50%) |
Jul 21, 2017 | 80.40 | 80.75 | 79.15 | 79.85 | 102,261 | -0.20(-0.25%) |
Jul 20, 2017 | 79.10 | 80.15 | 78.90 | 80.05 | 99,387 | +0.90(+1.14%) |
Jul 19, 2017 | 78.80 | 79.20 | 78.45 | 79.15 | 49,149 | +0.80(+1.02%) |
Jul 18, 2017 | 79.15 | 79.90 | 77.90 | 78.35 | 177,698 | -0.95(-1.20%) |
Jul 17, 2017 | 80.55 | 80.55 | 79.03 | 79.30 | 140,289 | -0.80(-1.00%) |
Jul 14, 2017 | 80.00 | 80.28 | 78.45 | 80.10 | 246,830 | +2.45(+3.16%) |
Jul 13, 2017 | 73.55 | 77.90 | 73.55 | 77.65 | 271,622 | +4.40(+6.01%) |
Jul 12, 2017 | 73.75 | 74.05 | 73.15 | 73.25 | 55,228 | +0.10(+0.14%) |
Jul 11, 2017 | 72.65 | 73.95 | 72.30 | 73.15 | 117,570 | +0.45(+0.62%) |
Jul 10, 2017 | 73.05 | 73.10 | 72.25 | 72.70 | 129,237 | -0.55(-0.75%) |
Jul 07, 2017 | 72.20 | 73.35 | 72.15 | 73.25 | 66,383 | +1.15(+1.60%) |
Jul 06, 2017 | 73.10 | 73.30 | 71.50 | 72.10 | 95,202 | -1.50(-2.04%) |
Jul 05, 2017 | 73.35 | 73.65 | 72.05 | 73.60 | 82,122 | +0.35(+0.48%) |