Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 93.75 | 95.20 | 93.40 | 94.90 | 211,202 | +1.50(+1.61%) |
Oct 30, 2017 | 93.65 | 94.05 | 92.45 | 93.40 | 181,460 | -0.50(-0.53%) |
Oct 27, 2017 | 93.35 | 93.90 | 92.43 | 93.90 | 433,933 | +0.95(+1.02%) |
Oct 26, 2017 | 92.40 | 94.40 | 92.00 | 92.95 | 401,813 | +1.35(+1.47%) |
Oct 25, 2017 | 89.30 | 92.70 | 89.05 | 91.60 | 520,440 | +3.15(+3.56%) |
Oct 24, 2017 | 88.30 | 88.80 | 88.15 | 88.45 | 326,754 | +0.40(+0.45%) |
Oct 23, 2017 | 88.65 | 88.65 | 87.34 | 88.05 | 277,738 | -0.20(-0.23%) |
Oct 20, 2017 | 89.05 | 89.30 | 88.20 | 88.25 | 142,412 | +0.25(+0.28%) |
Oct 19, 2017 | 87.40 | 88.25 | 86.00 | 88.00 | 148,284 | -0.20(-0.23%) |
Oct 18, 2017 | 88.45 | 88.80 | 87.65 | 88.20 | 244,134 | +0.05(+0.06%) |
Oct 17, 2017 | 87.55 | 88.30 | 87.30 | 88.15 | 120,818 | +0.60(+0.69%) |
Oct 16, 2017 | 88.05 | 88.42 | 87.05 | 87.55 | 193,905 | -0.35(-0.40%) |
Oct 13, 2017 | 88.30 | 88.30 | 87.65 | 87.90 | 190,474 | +0.45(+0.51%) |
Oct 12, 2017 | 87.15 | 88.85 | 86.90 | 87.45 | 320,107 | +0.95(+1.10%) |
Oct 11, 2017 | 84.10 | 86.60 | 84.10 | 86.50 | 270,936 | +2.15(+2.55%) |
Oct 10, 2017 | 84.75 | 84.95 | 83.95 | 84.35 | 228,652 | +0.50(+0.60%) |
Oct 09, 2017 | 83.50 | 84.00 | 83.20 | 83.85 | 83,901 | +0.40(+0.48%) |
Oct 06, 2017 | 82.55 | 84.05 | 82.55 | 83.45 | 126,690 | +0.40(+0.48%) |
Oct 05, 2017 | 83.45 | 83.45 | 82.60 | 83.05 | 127,540 | +0.10(+0.12%) |
Oct 04, 2017 | 82.55 | 83.10 | 81.95 | 82.95 | 159,703 | +0.15(+0.18%) |
Oct 03, 2017 | 81.45 | 82.90 | 81.35 | 82.80 | 275,115 | +1.35(+1.66%) |
Oct 02, 2017 | 80.35 | 81.60 | 80.17 | 81.45 | 445,102 | +1.55(+1.94%) |
Sep 29, 2017 | 81.25 | 81.55 | 79.70 | 79.90 | 306,819 | -1.25(-1.54%) |
Sep 28, 2017 | 81.05 | 81.30 | 80.30 | 81.15 | 235,996 | -0.35(-0.43%) |
Sep 27, 2017 | 79.45 | 81.95 | 79.30 | 81.50 | 289,785 | +2.65(+3.36%) |
Sep 26, 2017 | 78.55 | 79.09 | 77.75 | 78.85 | 346,779 | +1.05(+1.35%) |
Sep 25, 2017 | 79.85 | 79.85 | 77.55 | 77.80 | 226,036 | -2.35(-2.93%) |
Sep 22, 2017 | 79.00 | 80.50 | 78.70 | 80.15 | 216,750 | +0.70(+0.88%) |
Sep 21, 2017 | 79.95 | 80.20 | 79.40 | 79.45 | 268,225 | -0.45(-0.56%) |
Sep 20, 2017 | 79.65 | 80.10 | 78.94 | 79.90 | 300,865 | +0.05(+0.06%) |
Sep 19, 2017 | 79.15 | 80.10 | 78.90 | 79.85 | 272,226 | +0.90(+1.14%) |
Sep 18, 2017 | 78.45 | 80.00 | 78.45 | 78.95 | 213,550 | +0.50(+0.64%) |
Sep 15, 2017 | 78.30 | 78.95 | 74.05 | 78.45 | 490,039 | +0.35(+0.45%) |
Sep 14, 2017 | 77.10 | 78.30 | 77.10 | 78.10 | 215,851 | +0.90(+1.17%) |
Sep 13, 2017 | 75.95 | 77.97 | 75.55 | 77.20 | 258,105 | +1.40(+1.85%) |
Sep 12, 2017 | 76.30 | 76.55 | 75.40 | 75.80 | 156,641 | -0.20(-0.26%) |
Sep 11, 2017 | 73.75 | 76.55 | 73.75 | 76.00 | 268,812 | +3.00(+4.11%) |
Sep 08, 2017 | 74.55 | 74.70 | 72.90 | 73.00 | 309,317 | -1.65(-2.21%) |
Sep 07, 2017 | 76.25 | 76.25 | 74.60 | 74.65 | 161,528 | -1.30(-1.71%) |
Sep 06, 2017 | 76.50 | 76.50 | 74.95 | 75.95 | 161,849 | -0.15(-0.20%) |
Sep 05, 2017 | 76.20 | 76.20 | 75.00 | 76.10 | 150,354 | -0.60(-0.78%) |
Sep 01, 2017 | 76.25 | 76.90 | 76.00 | 76.70 | 135,296 | +0.80(+1.05%) |
Aug 31, 2017 | 75.20 | 76.00 | 75.10 | 75.90 | 132,932 | +0.90(+1.20%) |
Aug 30, 2017 | 73.80 | 75.20 | 73.75 | 75.00 | 119,327 | +1.55(+2.11%) |
Aug 29, 2017 | 73.45 | 73.95 | 72.29 | 73.45 | 151,234 | -0.60(-0.81%) |
Aug 28, 2017 | 73.55 | 74.10 | 73.25 | 74.05 | 94,754 | +0.55(+0.75%) |
Aug 25, 2017 | 73.80 | 74.05 | 72.95 | 73.50 | 105,044 | +0.30(+0.41%) |
Aug 24, 2017 | 74.20 | 74.25 | 73.00 | 73.20 | 268,385 | -0.60(-0.81%) |
Aug 23, 2017 | 72.45 | 74.05 | 71.95 | 73.80 | 128,917 | +0.70(+0.96%) |
Aug 22, 2017 | 72.60 | 73.30 | 72.60 | 73.10 | 204,564 | +0.80(+1.11%) |
Aug 21, 2017 | 73.35 | 73.50 | 71.75 | 72.30 | 254,767 | -1.10(-1.50%) |
Aug 18, 2017 | 73.30 | 74.20 | 73.15 | 73.40 | 140,322 | -0.15(-0.20%) |
Aug 17, 2017 | 75.30 | 75.90 | 73.55 | 73.55 | 178,691 | -2.25(-2.97%) |
Aug 16, 2017 | 75.75 | 76.00 | 75.20 | 75.80 | 150,665 | +0.35(+0.46%) |
Aug 15, 2017 | 75.60 | 75.60 | 74.90 | 75.45 | 166,805 | -0.05(-0.07%) |
Aug 14, 2017 | 75.30 | 75.95 | 74.80 | 75.50 | 108,181 | +0.95(+1.27%) |
Aug 11, 2017 | 74.30 | 74.85 | 73.40 | 74.55 | 124,839 | +0.45(+0.61%) |
Aug 10, 2017 | 76.15 | 76.47 | 74.10 | 74.10 | 165,748 | -2.50(-3.26%) |
Aug 09, 2017 | 75.60 | 76.55 | 75.25 | 76.60 | 257,434 | +0.35(+0.46%) |
Aug 08, 2017 | 75.65 | 76.70 | 74.35 | 76.25 | 266,125 | +0.65(+0.86%) |
Aug 07, 2017 | 75.40 | 76.35 | 74.55 | 75.60 | 290,744 | +0.55(+0.73%) |
Aug 04, 2017 | 76.55 | 74.80 | 75.05 | 313,690 | -1.00(-1.31%) | |
Aug 03, 2017 | 76.35 | 76.90 | 74.45 | 76.05 | 225,112 | -0.70(-0.91%) |
Aug 02, 2017 | 78.50 | 78.50 | 76.55 | 76.75 | 446,564 | -1.40(-1.79%) |