Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.44 | 77.66 | 77.29 | 77.49 | 107,663 | +0.24(+0.31%) |
Oct 30, 2017 | 77.53 | 77.02 | 77.25 | 144,222 | -0.19(-0.25%) | |
Oct 27, 2017 | 77.42 | 77.50 | 77.09 | 77.44 | 76,244 | -0.06(-0.07%) |
Oct 26, 2017 | 78.31 | 78.31 | 77.17 | 77.50 | 122,824 | -0.61(-0.78%) |
Oct 25, 2017 | 78.41 | 78.41 | 77.67 | 78.11 | 127,417 | -0.21(-0.27%) |
Oct 24, 2017 | 78.12 | 78.48 | 78.09 | 78.32 | 148,739 | +0.31(+0.40%) |
Oct 23, 2017 | 78.99 | 78.99 | 78.01 | 78.01 | 206,605 | -0.81(-1.03%) |
Oct 20, 2017 | 78.13 | 78.82 | 77.95 | 78.82 | 94,265 | +0.97(+1.25%) |
Oct 19, 2017 | 77.67 | 77.84 | 76.89 | 77.84 | 168,782 | -0.02(-0.02%) |
Oct 18, 2017 | 77.78 | 77.95 | 77.44 | 77.86 | 157,403 | +0.24(+0.31%) |
Oct 17, 2017 | 77.82 | 77.91 | 77.46 | 77.62 | 207,133 | -0.22(-0.28%) |
Oct 16, 2017 | 78.16 | 78.16 | 77.68 | 77.84 | 169,518 | -0.14(-0.18%) |
Oct 13, 2017 | 78.51 | 78.56 | 77.96 | 77.99 | 74,566 | -0.36(-0.46%) |
Oct 12, 2017 | 77.82 | 78.44 | 77.82 | 78.35 | 114,186 | +0.51(+0.66%) |
Oct 11, 2017 | 78.22 | 78.23 | 77.71 | 77.83 | 432,652 | -0.37(-0.47%) |
Oct 10, 2017 | 78.50 | 78.70 | 78.01 | 78.21 | 190,948 | -0.08(-0.10%) |
Oct 09, 2017 | 78.13 | 78.38 | 78.11 | 78.28 | 127,966 | +0.23(+0.29%) |
Oct 06, 2017 | 78.24 | 78.24 | 77.68 | 78.05 | 165,460 | +0.05(+0.06%) |
Oct 05, 2017 | 77.65 | 78.25 | 77.65 | 78.01 | 142,449 | +0.45(+0.58%) |
Oct 04, 2017 | 77.52 | 77.56 | 77.26 | 77.56 | 108,838 | +0.33(+0.43%) |
Oct 03, 2017 | 77.32 | 77.49 | 76.94 | 77.22 | 108,262 | +0.01(+0.01%) |
Oct 02, 2017 | 76.05 | 77.22 | 76.05 | 77.22 | 144,586 | +1.23(+1.62%) |
Sep 29, 2017 | 76.04 | 76.06 | 75.75 | 75.99 | 99,559 | +0.08(+0.10%) |
Sep 28, 2017 | 76.36 | 76.43 | 75.90 | 75.91 | 191,295 | -0.51(-0.67%) |
Sep 27, 2017 | 75.93 | 76.54 | 75.84 | 76.43 | 211,603 | +0.70(+0.93%) |
Sep 26, 2017 | 75.44 | 75.83 | 75.38 | 75.72 | 259,054 | +0.50(+0.66%) |
Sep 25, 2017 | 75.82 | 75.82 | 74.90 | 75.23 | 165,224 | -0.40(-0.53%) |
Sep 22, 2017 | 75.25 | 75.91 | 75.25 | 75.63 | 137,352 | +0.44(+0.58%) |
Sep 21, 2017 | 74.90 | 75.26 | 74.88 | 75.19 | 114,369 | +0.30(+0.41%) |
Sep 20, 2017 | 74.43 | 74.93 | 74.41 | 74.88 | 186,290 | +0.54(+0.73%) |
Sep 19, 2017 | 73.87 | 74.34 | 73.66 | 74.34 | 237,541 | +0.58(+0.79%) |
Sep 18, 2017 | 72.92 | 73.80 | 72.92 | 73.76 | 164,260 | +1.59(+2.20%) |
Sep 15, 2017 | 71.98 | 72.20 | 71.70 | 72.17 | 56,770 | +0.38(+0.52%) |
Sep 14, 2017 | 71.62 | 71.79 | 71.40 | 71.79 | 54,025 | +0.27(+0.37%) |
Sep 13, 2017 | 71.70 | 71.75 | 71.36 | 71.53 | 89,473 | -0.20(-0.28%) |
Sep 12, 2017 | 71.72 | 71.86 | 71.56 | 71.73 | 64,072 | +0.12(+0.17%) |
Sep 11, 2017 | 71.45 | 71.70 | 71.36 | 71.60 | 146,412 | +0.57(+0.80%) |
Sep 08, 2017 | 70.84 | 71.22 | 70.65 | 71.03 | 103,992 | +0.11(+0.16%) |
Sep 07, 2017 | 70.98 | 71.00 | 70.49 | 70.92 | 142,161 | +0.05(+0.07%) |
Sep 06, 2017 | 71.66 | 71.66 | 70.87 | 70.87 | 322,854 | -0.51(-0.72%) |
Sep 05, 2017 | 72.19 | 72.25 | 71.21 | 71.39 | 231,954 | -0.62(-0.86%) |
Sep 01, 2017 | 72.15 | 72.27 | 71.98 | 72.00 | 70,040 | -0.02(-0.03%) |
Aug 31, 2017 | 71.75 | 72.13 | 71.73 | 72.02 | 99,648 | +0.48(+0.68%) |
Aug 30, 2017 | 71.17 | 71.56 | 71.09 | 71.54 | 186,173 | +0.51(+0.72%) |
Aug 29, 2017 | 70.07 | 71.03 | 69.97 | 71.03 | 219,407 | +0.99(+1.41%) |
Aug 28, 2017 | 70.25 | 70.41 | 69.92 | 70.04 | 114,001 | -0.09(-0.14%) |
Aug 25, 2017 | 70.48 | 70.53 | 70.08 | 70.13 | 42,714 | -0.09(-0.12%) |
Aug 24, 2017 | 70.18 | 70.37 | 69.90 | 70.22 | 91,784 | +0.31(+0.45%) |
Aug 23, 2017 | 70.19 | 70.31 | 69.88 | 69.91 | 138,999 | -0.48(-0.69%) |
Aug 22, 2017 | 69.91 | 70.42 | 69.82 | 70.39 | 181,946 | +0.93(+1.34%) |
Aug 21, 2017 | 69.45 | 69.59 | 69.17 | 69.46 | 441,702 | -0.02(-0.03%) |
Aug 18, 2017 | 69.48 | 69.87 | 69.15 | 69.48 | 249,811 | -0.13(-0.19%) |
Aug 17, 2017 | 70.55 | 70.58 | 69.57 | 69.61 | 132,791 | -1.07(-1.52%) |
Aug 16, 2017 | 70.97 | 71.18 | 70.58 | 70.68 | 101,703 | -0.15(-0.21%) |
Aug 15, 2017 | 71.45 | 71.46 | 70.71 | 70.84 | 97,628 | -0.38(-0.53%) |
Aug 14, 2017 | 71.03 | 71.31 | 70.87 | 71.21 | 144,528 | +0.82(+1.16%) |
Aug 11, 2017 | 70.13 | 70.69 | 70.06 | 70.40 | 88,652 | +0.28(+0.41%) |
Aug 10, 2017 | 71.03 | 71.03 | 70.11 | 70.11 | 215,829 | -0.85(-1.20%) |
Aug 09, 2017 | 71.27 | 71.28 | 70.68 | 70.97 | 161,607 | -0.28(-0.39%) |
Aug 08, 2017 | 71.12 | 71.79 | 71.09 | 71.24 | 203,720 | +0.15(+0.21%) |
Aug 07, 2017 | 71.12 | 71.30 | 70.89 | 71.09 | 107,796 | +0.21(+0.29%) |
Aug 04, 2017 | 71.04 | 71.06 | 70.49 | 70.88 | 112,317 | +0.07(+0.09%) |
Aug 03, 2017 | 70.19 | 70.82 | 70.00 | 70.82 | 145,626 | +0.73(+1.04%) |
Aug 02, 2017 | 69.51 | 70.09 | 69.47 | 70.09 | 95,229 | +0.65(+0.94%) |