Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 78.33 | 78.40 | 77.13 | 77.48 | 830,222 | -0.66(-0.84%) |
Oct 30, 2017 | 76.93 | 79.59 | 76.93 | 78.14 | 1,097,260 | +0.97(+1.25%) |
Oct 27, 2017 | 77.43 | 77.49 | 76.30 | 77.17 | 560,918 | -0.26(-0.33%) |
Oct 26, 2017 | 77.50 | 77.67 | 76.76 | 77.43 | 820,898 | +0.31(+0.40%) |
Oct 25, 2017 | 77.79 | 77.98 | 76.16 | 77.12 | 920,363 | -0.99(-1.27%) |
Oct 24, 2017 | 76.56 | 78.73 | 76.23 | 78.11 | 1,472,490 | +2.14(+2.81%) |
Oct 23, 2017 | 76.44 | 76.62 | 75.89 | 75.98 | 658,681 | -0.51(-0.67%) |
Oct 20, 2017 | 77.01 | 77.29 | 76.39 | 76.49 | 498,179 | -0.16(-0.21%) |
Oct 19, 2017 | 75.51 | 76.73 | 75.08 | 76.65 | 513,280 | +0.82(+1.08%) |
Oct 18, 2017 | 76.33 | 76.69 | 75.40 | 75.83 | 827,874 | -0.50(-0.66%) |
Oct 17, 2017 | 77.04 | 77.66 | 76.31 | 76.33 | 516,951 | -0.54(-0.70%) |
Oct 16, 2017 | 77.56 | 77.87 | 76.65 | 76.87 | 857,044 | -0.16(-0.21%) |
Oct 13, 2017 | 77.97 | 78.35 | 76.85 | 77.04 | 849,240 | -0.06(-0.08%) |
Oct 12, 2017 | 76.73 | 77.46 | 76.31 | 77.10 | 390,282 | -0.01(-0.01%) |
Oct 11, 2017 | 76.94 | 77.17 | 76.27 | 77.11 | 321,900 | +0.19(+0.25%) |
Oct 10, 2017 | 78.07 | 78.07 | 76.83 | 76.92 | 510,401 | -0.39(-0.51%) |
Oct 09, 2017 | 77.66 | 77.72 | 77.11 | 77.31 | 427,687 | +0.17(+0.22%) |
Oct 06, 2017 | 76.65 | 77.24 | 76.13 | 77.14 | 736,811 | -0.36(-0.46%) |
Oct 05, 2017 | 76.88 | 77.57 | 76.26 | 77.49 | 937,026 | +1.04(+1.36%) |
Oct 04, 2017 | 77.89 | 77.89 | 76.35 | 76.45 | 678,108 | -1.09(-1.40%) |
Oct 03, 2017 | 77.39 | 77.69 | 76.83 | 77.54 | 700,411 | +0.18(+0.24%) |
Oct 02, 2017 | 75.68 | 77.42 | 75.68 | 77.35 | 644,584 | +1.53(+2.02%) |
Sep 29, 2017 | 76.31 | 76.64 | 75.51 | 75.82 | 647,947 | -0.42(-0.55%) |
Sep 28, 2017 | 76.32 | 76.56 | 75.60 | 76.24 | 673,771 | +0.23(+0.30%) |
Sep 27, 2017 | 74.95 | 76.01 | 1,069,344 | +1.01(+1.35%) | ||
Sep 26, 2017 | 74.83 | 75.72 | 74.49 | 75.00 | 813,997 | +1.35(+1.83%) |
Sep 25, 2017 | 73.50 | 73.95 | 72.98 | 73.65 | 1,121,558 | -0.07(-0.10%) |
Sep 22, 2017 | 73.84 | 74.49 | 73.48 | 73.72 | 528,745 | +0.05(+0.06%) |
Sep 21, 2017 | 74.01 | 74.01 | 73.31 | 73.68 | 823,704 | -0.39(-0.53%) |
Sep 20, 2017 | 74.45 | 74.57 | 73.49 | 74.07 | 1,010,310 | -0.12(-0.16%) |
Sep 19, 2017 | 74.00 | 74.37 | 73.52 | 74.19 | 609,178 | +0.48(+0.66%) |
Sep 18, 2017 | 72.99 | 73.79 | 72.68 | 73.70 | 984,682 | +1.20(+1.65%) |
Sep 15, 2017 | 72.03 | 72.81 | 71.80 | 72.51 | 535,532 | +0.28(+0.39%) |
Sep 14, 2017 | 72.33 | 72.52 | 71.74 | 72.23 | 465,116 | -0.13(-0.18%) |
Sep 13, 2017 | 72.47 | 72.68 | 71.74 | 72.35 | 910,583 | -0.12(-0.16%) |
Sep 12, 2017 | 71.07 | 72.73 | 70.77 | 72.47 | 1,244,559 | +1.80(+2.54%) |
Sep 11, 2017 | 70.68 | 71.30 | 70.26 | 70.67 | 1,583,362 | +0.79(+1.14%) |
Sep 08, 2017 | 70.07 | 70.34 | 69.63 | 69.88 | 890,833 | -0.37(-0.52%) |
Sep 07, 2017 | 71.46 | 71.47 | 70.07 | 70.25 | 1,207,650 | -1.23(-1.72%) |
Sep 06, 2017 | 70.71 | 72.21 | 70.36 | 71.48 | 1,621,364 | +1.54(+2.21%) |
Sep 05, 2017 | 71.09 | 71.33 | 69.28 | 69.94 | 1,194,086 | -0.97(-1.36%) |
Sep 01, 2017 | 70.61 | 71.23 | 70.10 | 70.90 | 592,565 | +0.72(+1.03%) |
Aug 31, 2017 | 70.19 | 70.55 | 69.67 | 70.18 | 1,043,739 | +0.50(+0.72%) |
Aug 30, 2017 | 68.02 | 69.76 | 67.83 | 69.68 | 1,436,909 | +1.60(+2.35%) |
Aug 29, 2017 | 67.40 | 68.47 | 67.05 | 68.08 | 1,232,614 | -0.02(-0.03%) |
Aug 28, 2017 | 67.26 | 68.41 | 67.26 | 68.10 | 1,405,468 | +1.43(+2.14%) |
Aug 25, 2017 | 66.85 | 67.68 | 66.60 | 66.67 | 1,088,363 | +0.52(+0.78%) |
Aug 24, 2017 | 65.89 | 66.33 | 65.40 | 66.15 | 826,607 | +0.27(+0.41%) |
Aug 23, 2017 | 64.67 | 66.02 | 64.67 | 65.88 | 577,636 | +0.69(+1.06%) |
Aug 22, 2017 | 64.77 | 65.31 | 64.46 | 65.19 | 829,556 | +0.74(+1.14%) |
Aug 21, 2017 | 64.00 | 64.51 | 63.93 | 64.45 | 489,272 | +0.50(+0.78%) |
Aug 18, 2017 | 63.43 | 64.16 | 62.72 | 63.95 | 711,211 | +0.53(+0.83%) |
Aug 17, 2017 | 64.25 | 64.91 | 63.38 | 63.42 | 893,550 | -1.21(-1.87%) |
Aug 16, 2017 | 64.23 | 64.82 | 63.97 | 64.63 | 581,570 | +0.76(+1.20%) |
Aug 15, 2017 | 63.59 | 64.13 | 63.52 | 63.87 | 547,025 | +0.29(+0.46%) |
Aug 14, 2017 | 63.59 | 63.87 | 63.32 | 63.58 | 859,976 | +0.48(+0.76%) |
Aug 11, 2017 | 62.62 | 63.81 | 62.49 | 63.10 | 1,106,977 | +0.16(+0.26%) |
Aug 10, 2017 | 63.35 | 64.35 | 62.88 | 62.93 | 1,243,191 | -0.98(-1.54%) |
Aug 09, 2017 | 63.18 | 64.06 | 62.42 | 63.92 | 1,074,457 | +0.61(+0.96%) |
Aug 08, 2017 | 63.89 | 64.46 | 63.02 | 63.31 | 575,182 | -0.76(-1.19%) |
Aug 07, 2017 | 63.90 | 64.15 | 63.50 | 64.07 | 670,399 | +0.40(+0.63%) |
Aug 04, 2017 | 64.34 | 63.41 | 63.67 | 906,471 | +0.49(+0.78%) | |
Aug 03, 2017 | 64.74 | 65.52 | 62.96 | 63.18 | 2,314,854 | -1.73(-2.66%) |
Aug 02, 2017 | 64.10 | 65.11 | 63.22 | 64.91 | 2,225,630 | +0.84(+1.31%) |