Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 86.14 | 86.45 | 85.92 | 86.33 | 1,539,613 | +0.49(+0.57%) |
Aug 30, 2017 | 85.43 | 85.93 | 85.21 | 85.83 | 950,479 | +0.42(+0.49%) |
Aug 29, 2017 | 84.86 | 85.69 | 84.80 | 85.42 | 1,002,489 | +0.14(+0.16%) |
Aug 28, 2017 | 85.14 | 85.34 | 84.88 | 85.28 | 722,849 | +0.42(+0.49%) |
Aug 25, 2017 | 85.09 | 85.24 | 84.71 | 84.86 | 893,793 | +0.08(+0.10%) |
Aug 24, 2017 | 85.08 | 85.08 | 84.59 | 84.78 | 1,275,702 | -0.08(-0.10%) |
Aug 23, 2017 | 84.87 | 85.00 | 84.59 | 84.86 | 1,050,749 | -0.22(-0.26%) |
Aug 22, 2017 | 84.66 | 85.15 | 84.43 | 85.08 | 1,311,547 | +0.67(+0.79%) |
Aug 21, 2017 | 83.46 | 84.45 | 83.43 | 84.41 | 1,482,936 | +0.96(+1.15%) |
Aug 18, 2017 | 83.15 | 83.73 | 82.66 | 83.46 | 3,329,868 | +0.24(+0.29%) |
Aug 17, 2017 | 84.95 | 85.04 | 83.15 | 83.21 | 1,273,775 | -1.75(-2.06%) |
Aug 16, 2017 | 83.77 | 85.40 | 83.61 | 84.96 | 1,623,917 | +0.73(+0.87%) |
Aug 15, 2017 | 84.05 | 84.43 | 84.01 | 84.23 | 907,172 | +0.20(+0.23%) |
Aug 14, 2017 | 83.61 | 84.18 | 83.47 | 84.03 | 783,627 | +1.14(+1.38%) |
Aug 11, 2017 | 82.74 | 83.28 | 82.72 | 82.89 | 840,219 | -0.04(-0.04%) |
Aug 10, 2017 | 82.94 | 83.36 | 82.73 | 82.93 | 1,762,924 | -0.12(-0.15%) |
Aug 09, 2017 | 83.09 | 83.27 | 82.79 | 83.05 | 1,227,446 | -0.56(-0.67%) |
Aug 08, 2017 | 84.01 | 84.23 | 83.52 | 83.61 | 1,026,494 | -0.52(-0.62%) |
Aug 07, 2017 | 83.79 | 84.17 | 83.77 | 84.13 | 2,567,686 | +0.17(+0.20%) |
Aug 04, 2017 | 84.42 | 83.61 | 83.96 | 2,958,786 | -0.04(-0.04%) | |
Aug 03, 2017 | 84.60 | 85.03 | 83.47 | 84.00 | 2,342,735 | -0.77(-0.91%) |
Aug 02, 2017 | 85.38 | 86.20 | 84.44 | 84.77 | 2,435,518 | -0.59(-0.69%) |
Aug 01, 2017 | 85.20 | 85.38 | 84.77 | 85.35 | 2,097,649 | +0.60(+0.71%) |
Jul 31, 2017 | 84.71 | 85.06 | 84.53 | 84.75 | 1,998,416 | +0.36(+0.43%) |
Jul 28, 2017 | 84.54 | 84.66 | 83.92 | 84.39 | 1,431,780 | -0.20(-0.24%) |
Jul 27, 2017 | 84.47 | 84.60 | 83.85 | 84.59 | 3,116,304 | +0.33(+0.40%) |
Jul 26, 2017 | 83.61 | 84.26 | 83.34 | 84.26 | 1,206,089 | +0.92(+1.10%) |
Jul 25, 2017 | 83.70 | 83.82 | 83.30 | 83.34 | 1,396,893 | -0.39(-0.47%) |
Jul 24, 2017 | 83.61 | 83.88 | 83.04 | 83.73 | 1,031,730 | +0.11(+0.13%) |
Jul 21, 2017 | 83.41 | 83.85 | 83.39 | 83.61 | 1,112,266 | +0.18(+0.21%) |
Jul 20, 2017 | 83.72 | 83.20 | 83.44 | 1,589,105 | -0.06(-0.07%) | |
Jul 19, 2017 | 83.52 | 83.87 | 83.29 | 83.49 | 1,369,587 | +0.02(+0.02%) |
Jul 18, 2017 | 83.19 | 83.47 | 82.86 | 83.47 | 1,021,830 | +0.20(+0.25%) |
Jul 17, 2017 | 83.26 | 83.38 | 82.97 | 83.27 | 1,237,103 | +0.05(+0.06%) |
Jul 14, 2017 | 83.15 | 83.40 | 82.93 | 83.22 | 1,229,581 | +0.31(+0.37%) |
Jul 13, 2017 | 82.56 | 83.01 | 82.18 | 82.92 | 1,857,806 | +0.60(+0.73%) |
Jul 12, 2017 | 81.76 | 82.37 | 81.70 | 82.31 | 1,941,379 | +0.72(+0.89%) |
Jul 11, 2017 | 81.09 | 81.65 | 80.84 | 81.59 | 2,122,342 | +0.48(+0.60%) |
Jul 10, 2017 | 80.65 | 81.33 | 80.35 | 81.11 | 1,599,940 | +0.48(+0.60%) |
Jul 07, 2017 | 79.68 | 80.78 | 79.68 | 80.62 | 1,946,896 | +1.14(+1.44%) |
Jul 06, 2017 | 79.71 | 79.75 | 79.18 | 79.48 | 1,637,613 | -0.52(-0.65%) |
Jul 05, 2017 | 79.59 | 80.20 | 79.39 | 80.00 | 1,771,819 | +0.61(+0.77%) |
Jul 03, 2017 | 79.63 | 79.97 | 79.30 | 79.39 | 889,372 | +0.05(+0.06%) |
Jun 30, 2017 | 78.97 | 79.67 | 78.78 | 79.34 | 1,583,213 | +0.55(+0.70%) |
Jun 29, 2017 | 79.66 | 79.74 | 78.03 | 78.79 | 1,627,147 | -1.09(-1.36%) |
Jun 28, 2017 | 79.46 | 79.96 | 78.76 | 79.88 | 1,218,589 | +0.71(+0.89%) |
Jun 27, 2017 | 78.73 | 79.54 | 78.49 | 79.17 | 2,085,306 | +0.30(+0.38%) |
Jun 26, 2017 | 79.03 | 79.09 | 78.39 | 78.88 | 1,203,077 | +0.06(+0.07%) |
Jun 23, 2017 | 78.87 | 79.07 | 78.48 | 78.82 | 1,455,034 | -0.02(-0.02%) |
Jun 22, 2017 | 78.98 | 79.16 | 78.45 | 78.84 | 912,193 | -0.12(-0.15%) |
Jun 21, 2017 | 79.19 | 79.44 | 78.69 | 78.96 | 1,240,247 | -0.15(-0.19%) |
Jun 20, 2017 | 78.86 | 79.22 | 78.62 | 79.11 | 2,176,057 | +0.07(+0.09%) |
Jun 19, 2017 | 79.44 | 79.55 | 78.57 | 79.03 | 1,682,502 | -0.11(-0.14%) |
Jun 16, 2017 | 79.90 | 80.19 | 78.97 | 79.15 | 2,493,331 | -0.78(-0.98%) |
Jun 15, 2017 | 79.15 | 80.14 | 78.65 | 79.93 | 2,069,338 | +0.28(+0.35%) |
Jun 14, 2017 | 79.80 | 80.16 | 79.19 | 79.65 | 1,632,472 | +0.26(+0.33%) |
Jun 13, 2017 | 78.77 | 79.62 | 78.77 | 79.39 | 1,569,172 | +0.75(+0.95%) |
Jun 12, 2017 | 78.11 | 78.64 | 77.18 | 78.64 | 2,071,574 | +0.30(+0.38%) |
Jun 09, 2017 | 78.98 | 79.29 | 77.72 | 78.34 | 1,414,475 | -0.63(-0.80%) |
Jun 08, 2017 | 80.21 | 78.56 | 78.97 | 2,189,586 | -1.17(-1.46%) | |
Jun 07, 2017 | 80.02 | 80.22 | 79.74 | 80.14 | 1,201,658 | +0.28(+0.35%) |
Jun 06, 2017 | 79.65 | 80.40 | 79.65 | 79.86 | 1,179,133 | -0.28(-0.35%) |
Jun 05, 2017 | 80.25 | 80.54 | 80.08 | 80.14 | 1,262,698 | -0.11(-0.14%) |
Jun 02, 2017 | 80.27 | 80.85 | 79.99 | 80.25 | 1,469,673 | -0.09(-0.12%) |