Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 76.43 | 76.91 | 76.28 | 76.64 | 462,467 | +0.25(+0.33%) |
Oct 30, 2017 | 76.67 | 76.67 | 76.00 | 76.39 | 321,785 | -0.28(-0.36%) |
Oct 27, 2017 | 76.33 | 76.68 | 75.65 | 76.66 | 419,323 | +0.78(+1.02%) |
Oct 26, 2017 | 75.44 | 76.08 | 75.42 | 75.89 | 311,778 | +0.73(+0.97%) |
Oct 25, 2017 | 75.28 | 75.42 | 74.76 | 75.16 | 353,386 | -0.11(-0.14%) |
Oct 24, 2017 | 75.25 | 75.55 | 74.99 | 75.26 | 307,680 | +0.04(+0.06%) |
Oct 23, 2017 | 75.25 | 75.45 | 75.14 | 75.22 | 208,487 | -0.03(-0.04%) |
Oct 20, 2017 | 75.14 | 75.44 | 74.96 | 75.25 | 322,708 | +0.62(+0.82%) |
Oct 19, 2017 | 74.26 | 74.63 | 74.14 | 74.63 | 271,207 | +0.05(+0.07%) |
Oct 18, 2017 | 74.20 | 74.68 | 74.16 | 74.58 | 410,153 | +0.55(+0.75%) |
Oct 17, 2017 | 74.12 | 74.27 | 73.61 | 74.02 | 287,569 | -0.10(-0.13%) |
Oct 16, 2017 | 73.80 | 74.12 | 73.69 | 74.12 | 387,944 | +0.45(+0.62%) |
Oct 13, 2017 | 73.58 | 73.85 | 73.53 | 73.67 | 265,945 | +0.34(+0.46%) |
Oct 12, 2017 | 73.14 | 73.83 | 72.96 | 73.33 | 468,084 | +0.19(+0.26%) |
Oct 11, 2017 | 73.14 | 73.38 | 72.88 | 73.14 | 449,613 | +0.04(+0.06%) |
Oct 10, 2017 | 73.50 | 73.62 | 72.90 | 73.10 | 424,890 | -0.14(-0.19%) |
Oct 09, 2017 | 72.90 | 73.44 | 72.87 | 73.24 | 374,205 | +0.38(+0.53%) |
Oct 06, 2017 | 72.83 | 72.97 | 72.70 | 72.86 | 393,895 | -0.01(-0.01%) |
Oct 05, 2017 | 72.78 | 72.99 | 72.66 | 72.86 | 685,747 | -0.02(-0.02%) |
Oct 04, 2017 | 73.03 | 73.03 | 72.60 | 72.88 | 444,295 | +0.00(+0.00%) |
Oct 03, 2017 | 72.44 | 73.23 | 72.01 | 72.88 | 795,699 | +0.54(+0.75%) |
Oct 02, 2017 | 72.04 | 72.42 | 71.98 | 72.34 | 471,768 | +0.25(+0.35%) |
Sep 29, 2017 | 71.89 | 72.52 | 71.86 | 72.09 | 444,098 | +0.18(+0.25%) |
Sep 28, 2017 | 72.39 | 72.60 | 71.62 | 71.91 | 421,715 | -0.50(-0.69%) |
Sep 27, 2017 | 72.82 | 73.01 | 72.27 | 72.41 | 593,398 | -0.14(-0.20%) |
Sep 26, 2017 | 73.03 | 73.15 | 72.53 | 72.55 | 394,942 | -0.20(-0.27%) |
Sep 25, 2017 | 72.16 | 72.90 | 72.02 | 72.75 | 547,345 | +0.56(+0.78%) |
Sep 22, 2017 | 71.15 | 72.19 | 71.06 | 72.19 | 381,659 | +0.95(+1.33%) |
Sep 21, 2017 | 71.04 | 71.25 | 70.71 | 71.24 | 388,234 | +0.16(+0.23%) |
Sep 20, 2017 | 70.62 | 71.13 | 70.60 | 71.08 | 293,107 | +0.52(+0.73%) |
Sep 19, 2017 | 70.44 | 70.64 | 69.97 | 70.56 | 546,877 | +0.26(+0.37%) |
Sep 18, 2017 | 70.74 | 70.91 | 70.29 | 70.30 | 414,263 | -0.30(-0.43%) |
Sep 15, 2017 | 70.66 | 70.94 | 70.36 | 70.61 | 920,157 | -0.12(-0.18%) |
Sep 14, 2017 | 70.60 | 70.80 | 70.05 | 70.73 | 458,815 | +0.10(+0.15%) |
Sep 13, 2017 | 71.21 | 71.38 | 70.33 | 70.63 | 544,815 | -0.83(-1.16%) |
Sep 12, 2017 | 71.31 | 71.46 | 70.43 | 71.46 | 431,826 | +0.28(+0.40%) |
Sep 11, 2017 | 70.60 | 71.17 | 70.19 | 71.17 | 558,430 | +0.96(+1.37%) |
Sep 08, 2017 | 70.09 | 70.47 | 69.73 | 70.21 | 473,518 | +0.01(+0.01%) |
Sep 07, 2017 | 69.90 | 70.58 | 69.90 | 70.20 | 490,115 | +0.47(+0.67%) |
Sep 06, 2017 | 69.71 | 69.85 | 69.12 | 69.73 | 512,539 | +0.21(+0.31%) |
Sep 05, 2017 | 69.03 | 69.64 | 68.87 | 69.52 | 776,092 | +0.26(+0.37%) |
Sep 01, 2017 | 69.38 | 69.48 | 68.79 | 69.26 | 336,858 | -0.11(-0.15%) |
Aug 31, 2017 | 68.30 | 69.47 | 68.11 | 69.37 | 748,242 | +1.22(+1.78%) |
Aug 30, 2017 | 68.13 | 68.28 | 67.74 | 68.15 | 379,251 | -0.02(-0.03%) |
Aug 29, 2017 | 68.06 | 68.50 | 67.88 | 68.17 | 454,855 | -0.12(-0.17%) |
Aug 28, 2017 | 68.41 | 68.56 | 68.03 | 68.29 | 360,872 | +0.04(+0.05%) |
Aug 25, 2017 | 68.26 | 68.51 | 67.92 | 68.25 | 620,032 | +0.25(+0.37%) |
Aug 24, 2017 | 68.57 | 68.62 | 67.97 | 68.00 | 555,260 | -0.33(-0.48%) |
Aug 23, 2017 | 68.06 | 68.69 | 67.72 | 68.33 | 533,198 | +0.06(+0.09%) |
Aug 22, 2017 | 68.03 | 68.31 | 67.66 | 68.27 | 498,584 | +0.44(+0.64%) |
Aug 21, 2017 | 67.66 | 68.22 | 67.53 | 67.83 | 513,411 | +0.09(+0.13%) |
Aug 18, 2017 | 67.75 | 68.31 | 67.38 | 67.74 | 692,431 | -0.14(-0.21%) |
Aug 17, 2017 | 68.45 | 68.93 | 67.84 | 67.89 | 658,707 | -0.56(-0.82%) |
Aug 16, 2017 | 67.57 | 68.74 | 67.38 | 68.45 | 482,907 | +0.90(+1.33%) |
Aug 15, 2017 | 67.31 | 67.80 | 67.09 | 67.55 | 372,992 | +0.31(+0.46%) |
Aug 14, 2017 | 66.66 | 67.32 | 66.02 | 67.24 | 499,680 | +1.30(+1.97%) |
Aug 11, 2017 | 63.78 | 66.03 | 63.78 | 65.94 | 884,839 | +1.77(+2.75%) |
Aug 10, 2017 | 64.78 | 65.39 | 63.55 | 64.18 | 1,267,030 | -2.10(-3.17%) |
Aug 09, 2017 | 66.40 | 66.76 | 66.02 | 66.28 | 743,075 | -0.36(-0.55%) |
Aug 08, 2017 | 67.00 | 67.12 | 66.40 | 66.64 | 406,304 | -0.48(-0.71%) |
Aug 07, 2017 | 67.26 | 67.57 | 66.79 | 67.12 | 363,453 | -0.05(-0.08%) |
Aug 04, 2017 | 67.89 | 67.89 | 66.86 | 67.18 | 369,987 | -0.60(-0.89%) |
Aug 03, 2017 | 67.21 | 67.78 | 66.99 | 67.78 | 408,931 | +0.56(+0.83%) |
Aug 02, 2017 | 67.74 | 67.74 | 67.03 | 67.22 | 362,677 | -0.68(-1.01%) |