Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.11 | 81.42 | 79.70 | 81.09 | 990,649 | +1.56(+1.96%) |
Oct 30, 2017 | 79.00 | 80.14 | 79.00 | 79.53 | 706,950 | +0.19(+0.24%) |
Oct 27, 2017 | 79.83 | 80.75 | 78.67 | 79.34 | 661,077 | -0.04(-0.05%) |
Oct 26, 2017 | 78.52 | 79.65 | 77.65 | 79.38 | 738,267 | +1.08(+1.38%) |
Oct 25, 2017 | 78.77 | 79.13 | 77.68 | 78.30 | 685,849 | -0.56(-0.71%) |
Oct 24, 2017 | 79.29 | 79.45 | 78.68 | 78.86 | 321,396 | -0.29(-0.37%) |
Oct 23, 2017 | 79.68 | 79.75 | 78.85 | 79.15 | 663,328 | +0.37(+0.47%) |
Oct 20, 2017 | 78.70 | 79.82 | 78.63 | 78.78 | 581,993 | +0.16(+0.20%) |
Oct 19, 2017 | 78.39 | 78.85 | 77.91 | 78.62 | 473,660 | -0.05(-0.06%) |
Oct 18, 2017 | 79.50 | 79.73 | 78.60 | 78.67 | 325,805 | -0.35(-0.44%) |
Oct 17, 2017 | 78.41 | 79.04 | 78.36 | 79.02 | 371,194 | +0.69(+0.88%) |
Oct 16, 2017 | 78.00 | 78.41 | 77.57 | 78.33 | 426,004 | +0.66(+0.85%) |
Oct 13, 2017 | 77.80 | 78.11 | 77.45 | 77.67 | 426,599 | +0.45(+0.58%) |
Oct 12, 2017 | 76.92 | 77.90 | 76.90 | 77.22 | 440,228 | +0.28(+0.36%) |
Oct 11, 2017 | 76.54 | 77.08 | 75.81 | 76.94 | 634,555 | +0.71(+0.93%) |
Oct 10, 2017 | 77.84 | 78.14 | 75.98 | 76.23 | 618,458 | -1.42(-1.83%) |
Oct 09, 2017 | 77.44 | 77.77 | 77.15 | 77.65 | 428,723 | +0.27(+0.35%) |
Oct 06, 2017 | 76.61 | 77.47 | 76.22 | 77.38 | 460,075 | +0.48(+0.62%) |
Oct 05, 2017 | 76.41 | 77.30 | 76.03 | 76.90 | 695,876 | +0.78(+1.02%) |
Oct 04, 2017 | 76.05 | 76.27 | 75.22 | 76.12 | 397,602 | +0.14(+0.18%) |
Oct 03, 2017 | 75.45 | 76.50 | 75.14 | 75.98 | 489,894 | +0.59(+0.78%) |
Oct 02, 2017 | 75.13 | 75.61 | 74.46 | 75.39 | 401,638 | +0.50(+0.67%) |
Sep 29, 2017 | 74.60 | 75.06 | 74.01 | 74.89 | 581,733 | +0.32(+0.43%) |
Sep 28, 2017 | 75.49 | 75.78 | 74.43 | 74.57 | 477,500 | -1.08(-1.43%) |
Sep 27, 2017 | 74.35 | 75.94 | 73.91 | 75.65 | 477,833 | +1.82(+2.47%) |
Sep 26, 2017 | 74.22 | 74.70 | 73.18 | 73.83 | 415,489 | -0.06(-0.08%) |
Sep 25, 2017 | 75.58 | 75.87 | 73.27 | 73.89 | 559,209 | -1.69(-2.24%) |
Sep 22, 2017 | 75.32 | 75.89 | 74.92 | 75.58 | 346,343 | +0.15(+0.20%) |
Sep 21, 2017 | 75.50 | 75.67 | 74.54 | 75.43 | 338,949 | +0.18(+0.24%) |
Sep 20, 2017 | 75.43 | 75.53 | 74.64 | 75.25 | 836,619 | -0.32(-0.42%) |
Sep 19, 2017 | 76.13 | 76.30 | 75.06 | 75.57 | 472,551 | -0.40(-0.53%) |
Sep 18, 2017 | 75.21 | 76.18 | 75.21 | 75.97 | 609,476 | +0.95(+1.27%) |
Sep 15, 2017 | 74.85 | 75.07 | 74.27 | 75.02 | 708,030 | -0.21(-0.28%) |
Sep 14, 2017 | 75.28 | 75.89 | 74.73 | 75.23 | 602,481 | -0.18(-0.24%) |
Sep 13, 2017 | 75.63 | 76.27 | 75.33 | 75.41 | 881,623 | -0.22(-0.29%) |
Sep 12, 2017 | 74.94 | 75.75 | 74.24 | 75.63 | 641,781 | +0.83(+1.11%) |
Sep 11, 2017 | 73.42 | 75.41 | 73.42 | 74.80 | 1,303,902 | +1.95(+2.68%) |
Sep 08, 2017 | 72.39 | 72.98 | 71.80 | 72.85 | 656,375 | +0.61(+0.84%) |
Sep 07, 2017 | 72.35 | 72.98 | 72.13 | 72.24 | 1,138,545 | +0.12(+0.17%) |
Sep 06, 2017 | 72.10 | 72.70 | 71.10 | 72.12 | 720,641 | +0.14(+0.19%) |
Sep 05, 2017 | 72.22 | 72.49 | 71.02 | 71.98 | 808,640 | -0.68(-0.94%) |
Sep 01, 2017 | 72.63 | 73.05 | 72.20 | 72.66 | 652,684 | +0.18(+0.25%) |
Aug 31, 2017 | 71.92 | 72.60 | 71.81 | 72.48 | 534,081 | +0.48(+0.67%) |
Aug 30, 2017 | 71.50 | 72.24 | 71.31 | 72.00 | 615,033 | +0.48(+0.67%) |
Aug 29, 2017 | 70.72 | 71.91 | 70.52 | 71.52 | 334,675 | -0.16(-0.22%) |
Aug 28, 2017 | 72.00 | 72.14 | 71.19 | 71.68 | 492,754 | -0.13(-0.18%) |
Aug 25, 2017 | 72.23 | 73.37 | 71.69 | 71.81 | 590,070 | -0.22(-0.31%) |
Aug 24, 2017 | 71.66 | 72.15 | 71.35 | 72.03 | 467,986 | +0.50(+0.70%) |
Aug 23, 2017 | 71.12 | 72.00 | 71.03 | 71.53 | 439,304 | -0.11(-0.15%) |
Aug 22, 2017 | 70.39 | 71.85 | 70.27 | 71.64 | 616,759 | +1.37(+1.95%) |
Aug 21, 2017 | 69.58 | 70.60 | 69.48 | 70.27 | 630,449 | +0.53(+0.76%) |
Aug 18, 2017 | 69.04 | 69.81 | 68.78 | 69.74 | 485,739 | +0.42(+0.61%) |
Aug 17, 2017 | 70.35 | 70.66 | 69.26 | 69.32 | 655,067 | -1.50(-2.12%) |
Aug 16, 2017 | 70.43 | 71.48 | 70.13 | 70.82 | 896,612 | +0.52(+0.74%) |
Aug 15, 2017 | 70.34 | 70.55 | 69.36 | 70.30 | 598,029 | -0.06(-0.09%) |
Aug 14, 2017 | 69.45 | 70.43 | 69.07 | 70.36 | 851,108 | +1.69(+2.46%) |
Aug 11, 2017 | 67.68 | 68.96 | 67.39 | 68.67 | 712,433 | +0.70(+1.03%) |
Aug 10, 2017 | 69.50 | 69.82 | 67.42 | 67.97 | 1,132,948 | -1.89(-2.71%) |
Aug 09, 2017 | 69.11 | 70.30 | 68.54 | 69.86 | 1,131,584 | -0.08(-0.11%) |
Aug 08, 2017 | 70.14 | 70.67 | 69.53 | 69.94 | 973,166 | -0.68(-0.96%) |
Aug 07, 2017 | 71.05 | 71.40 | 70.06 | 70.62 | 1,561,011 | -0.69(-0.97%) |
Aug 04, 2017 | 69.95 | 71.53 | 69.52 | 71.31 | 1,562,141 | +1.51(+2.16%) |
Aug 03, 2017 | 69.51 | 70.00 | 66.75 | 69.80 | 4,305,523 | +5.78(+9.03%) |
Aug 02, 2017 | 65.60 | 65.67 | 63.46 | 64.02 | 2,117,251 | -1.45(-2.21%) |