Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 80.84 | 81.08 | 80.29 | 80.88 | 43,362 | +0.05(+0.06%) |
Sep 28, 2017 | 80.82 | 81.44 | 80.58 | 80.83 | 26,419 | -0.12(-0.15%) |
Sep 27, 2017 | 79.80 | 81.23 | 79.72 | 80.96 | 82,074 | +1.28(+1.60%) |
Sep 26, 2017 | 79.59 | 79.94 | 79.42 | 79.68 | 48,697 | +0.10(+0.13%) |
Sep 25, 2017 | 79.42 | 79.72 | 79.05 | 79.58 | 35,743 | +0.05(+0.06%) |
Sep 22, 2017 | 79.03 | 79.72 | 79.03 | 79.53 | 22,307 | +0.49(+0.61%) |
Sep 21, 2017 | 79.52 | 79.52 | 78.48 | 79.04 | 40,294 | -0.34(-0.43%) |
Sep 20, 2017 | 78.90 | 79.56 | 77.77 | 79.39 | 27,486 | +0.74(+0.94%) |
Sep 19, 2017 | 78.77 | 79.13 | 78.11 | 78.64 | 40,722 | -0.11(-0.15%) |
Sep 18, 2017 | 78.22 | 79.12 | 78.13 | 78.76 | 37,521 | +0.70(+0.90%) |
Sep 15, 2017 | 77.64 | 78.98 | 77.25 | 78.05 | 63,528 | +0.41(+0.53%) |
Sep 14, 2017 | 77.25 | 77.81 | 76.62 | 77.64 | 46,284 | +0.26(+0.33%) |
Sep 13, 2017 | 77.97 | 78.07 | 77.35 | 77.39 | 40,170 | -0.66(-0.84%) |
Sep 12, 2017 | 77.34 | 78.23 | 77.34 | 78.04 | 52,790 | +0.76(+0.99%) |
Sep 11, 2017 | 76.65 | 77.30 | 76.02 | 77.28 | 39,425 | +1.00(+1.31%) |
Sep 08, 2017 | 75.76 | 77.02 | 75.76 | 76.28 | 39,729 | +0.36(+0.48%) |
Sep 07, 2017 | 76.73 | 76.73 | 75.69 | 75.92 | 35,067 | -0.80(-1.04%) |
Sep 06, 2017 | 77.37 | 78.27 | 76.51 | 76.72 | 59,284 | -0.68(-0.87%) |
Sep 05, 2017 | 78.29 | 78.77 | 77.08 | 77.40 | 53,725 | -1.21(-1.54%) |
Sep 01, 2017 | 78.79 | 78.85 | 77.91 | 78.61 | 32,376 | -0.10(-0.12%) |
Aug 31, 2017 | 78.03 | 78.95 | 77.93 | 78.70 | 44,615 | +0.64(+0.82%) |
Aug 30, 2017 | 77.66 | 78.13 | 77.62 | 78.06 | 22,643 | +0.42(+0.54%) |
Aug 29, 2017 | 78.03 | 78.24 | 77.48 | 77.64 | 32,375 | -0.53(-0.68%) |
Aug 28, 2017 | 78.10 | 78.34 | 77.74 | 78.18 | 31,304 | +0.04(+0.05%) |
Aug 25, 2017 | 77.86 | 78.86 | 77.86 | 78.14 | 25,990 | +0.45(+0.58%) |
Aug 24, 2017 | 77.82 | 78.06 | 77.51 | 77.69 | 29,969 | -0.05(-0.06%) |
Aug 23, 2017 | 77.73 | 78.04 | 77.36 | 77.74 | 57,961 | -0.27(-0.34%) |
Aug 22, 2017 | 77.82 | 78.04 | 77.77 | 78.01 | 49,518 | +0.13(+0.17%) |
Aug 21, 2017 | 77.86 | 78.03 | 77.40 | 77.87 | 21,152 | +0.19(+0.24%) |
Aug 18, 2017 | 78.34 | 78.66 | 77.58 | 77.68 | 76,738 | -0.85(-1.08%) |
Aug 17, 2017 | 78.71 | 79.21 | 78.47 | 78.53 | 42,032 | -0.49(-0.63%) |
Aug 16, 2017 | 78.49 | 79.21 | 78.49 | 79.02 | 52,546 | +0.64(+0.81%) |
Aug 15, 2017 | 78.80 | 78.82 | 78.24 | 78.39 | 31,758 | -0.36(-0.46%) |
Aug 14, 2017 | 78.24 | 79.09 | 78.24 | 78.75 | 53,471 | +0.68(+0.87%) |
Aug 11, 2017 | 77.94 | 78.48 | 77.62 | 78.07 | 55,774 | +0.33(+0.43%) |
Aug 10, 2017 | 77.87 | 78.36 | 77.60 | 77.74 | 52,048 | -0.51(-0.66%) |
Aug 09, 2017 | 78.39 | 78.82 | 78.03 | 78.25 | 62,114 | -0.29(-0.36%) |
Aug 08, 2017 | 77.85 | 78.82 | 77.85 | 78.54 | 72,007 | +0.36(+0.46%) |
Aug 07, 2017 | 78.12 | 78.62 | 77.61 | 78.18 | 33,661 | +0.11(+0.15%) |
Aug 04, 2017 | 79.02 | 77.97 | 78.06 | 30,627 | -0.62(-0.79%) | |
Aug 03, 2017 | 77.86 | 78.79 | 77.65 | 78.68 | 42,988 | +0.51(+0.66%) |
Aug 02, 2017 | 79.13 | 79.13 | 78.08 | 78.17 | 78,806 | -0.93(-1.18%) |
Aug 01, 2017 | 78.79 | 79.26 | 77.41 | 79.10 | 79,097 | +0.52(+0.67%) |
Jul 31, 2017 | 79.04 | 79.60 | 78.05 | 78.58 | 83,948 | -0.52(-0.66%) |
Jul 28, 2017 | 77.96 | 79.12 | 77.87 | 79.10 | 94,248 | +0.82(+1.05%) |
Jul 27, 2017 | 78.72 | 79.31 | 78.07 | 78.28 | 61,527 | -0.45(-0.57%) |
Jul 26, 2017 | 78.03 | 80.58 | 77.88 | 78.73 | 204,788 | +0.84(+1.08%) |
Jul 25, 2017 | 76.75 | 78.17 | 76.75 | 77.89 | 108,590 | +1.40(+1.83%) |
Jul 24, 2017 | 76.26 | 76.72 | 75.67 | 76.49 | 75,318 | +0.36(+0.47%) |
Jul 21, 2017 | 75.78 | 76.29 | 75.78 | 76.13 | 42,529 | +0.27(+0.35%) |
Jul 20, 2017 | 76.07 | 75.67 | 75.87 | 31,717 | +0.00(+0.00%) | |
Jul 19, 2017 | 75.62 | 75.96 | 75.40 | 75.87 | 60,567 | +0.30(+0.39%) |
Jul 18, 2017 | 75.17 | 75.70 | 74.47 | 75.57 | 70,627 | +0.38(+0.51%) |
Jul 17, 2017 | 74.94 | 75.67 | 74.94 | 75.19 | 58,305 | +0.27(+0.36%) |
Jul 14, 2017 | 74.90 | 75.10 | 74.74 | 74.92 | 58,456 | -0.11(-0.15%) |
Jul 13, 2017 | 74.23 | 75.05 | 74.01 | 75.04 | 70,427 | +1.05(+1.41%) |
Jul 12, 2017 | 74.24 | 74.75 | 73.85 | 73.99 | 83,356 | +0.02(+0.03%) |
Jul 11, 2017 | 74.47 | 74.82 | 73.75 | 73.97 | 65,678 | -0.33(-0.45%) |
Jul 10, 2017 | 74.44 | 74.71 | 74.08 | 74.30 | 79,951 | -0.12(-0.17%) |
Jul 07, 2017 | 74.05 | 74.66 | 73.87 | 74.43 | 73,303 | +0.53(+0.72%) |
Jul 06, 2017 | 74.38 | 74.73 | 73.71 | 73.90 | 72,226 | -0.76(-1.02%) |
Jul 05, 2017 | 74.76 | 75.12 | 73.81 | 74.66 | 128,223 | +0.08(+0.10%) |