Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.06 | 74.12 | 74.03 | 74.10 | 2,813,324 | +0.04(+0.05%) |
Oct 30, 2017 | 74.12 | 73.97 | 74.06 | 3,063,379 | -0.02(-0.03%) | |
Oct 27, 2017 | 73.94 | 74.10 | 73.88 | 74.08 | 4,336,230 | +0.18(+0.24%) |
Oct 26, 2017 | 73.98 | 74.06 | 73.86 | 73.90 | 5,415,728 | -0.10(-0.13%) |
Oct 25, 2017 | 74.14 | 74.15 | 73.92 | 74.00 | 5,648,829 | -0.24(-0.32%) |
Oct 24, 2017 | 74.22 | 74.28 | 74.18 | 74.24 | 4,829,533 | +0.06(+0.08%) |
Oct 23, 2017 | 74.29 | 74.32 | 74.18 | 74.18 | 1,544,887 | -0.08(-0.11%) |
Oct 20, 2017 | 74.22 | 74.30 | 74.18 | 74.26 | 1,633,058 | +0.06(+0.08%) |
Oct 19, 2017 | 74.14 | 74.22 | 74.08 | 74.20 | 1,755,387 | +0.04(+0.05%) |
Oct 18, 2017 | 74.12 | 74.22 | 74.12 | 74.16 | 2,796,126 | +0.04(+0.05%) |
Oct 17, 2017 | 73.96 | 74.14 | 73.96 | 74.12 | 2,882,720 | +0.12(+0.16%) |
Oct 16, 2017 | 73.98 | 74.02 | 73.94 | 74.00 | 2,504,160 | +0.02(+0.03%) |
Oct 13, 2017 | 74.02 | 74.02 | 73.90 | 73.98 | 3,560,545 | +0.04(+0.05%) |
Oct 12, 2017 | 74.00 | 74.00 | 73.92 | 73.94 | 2,507,122 | -0.06(-0.08%) |
Oct 11, 2017 | 74.04 | 74.08 | 73.98 | 74.00 | 2,488,402 | -0.10(-0.13%) |
Oct 10, 2017 | 74.08 | 74.12 | 73.98 | 74.10 | 5,129,532 | +0.06(+0.08%) |
Oct 09, 2017 | 74.04 | 74.08 | 73.98 | 74.04 | 629,823 | +0.06(+0.08%) |
Oct 06, 2017 | 74.00 | 74.08 | 73.92 | 73.98 | 4,350,996 | -0.10(-0.13%) |
Oct 05, 2017 | 73.98 | 74.08 | 73.96 | 74.08 | 3,289,365 | +0.10(+0.13%) |
Oct 04, 2017 | 74.06 | 74.06 | 73.94 | 73.98 | 2,841,130 | -0.12(-0.16%) |
Oct 03, 2017 | 73.92 | 74.10 | 73.92 | 74.10 | 3,618,941 | +0.14(+0.19%) |
Oct 02, 2017 | 74.00 | 74.00 | 73.86 | 73.96 | 4,393,315 | +0.01(+0.02%) |
Sep 29, 2017 | 73.91 | 73.95 | 73.84 | 73.95 | 3,398,143 | +0.06(+0.08%) |
Sep 28, 2017 | 73.85 | 73.92 | 73.83 | 73.89 | 2,295,734 | +0.00(+0.00%) |
Sep 27, 2017 | 73.87 | 73.91 | 73.79 | 73.89 | 1,930,767 | +0.04(+0.05%) |
Sep 26, 2017 | 73.83 | 73.93 | 73.81 | 73.85 | 2,363,293 | +0.08(+0.11%) |
Sep 25, 2017 | 73.71 | 73.79 | 73.68 | 73.77 | 2,758,205 | +0.06(+0.08%) |
Sep 22, 2017 | 73.65 | 73.71 | 73.61 | 73.71 | 2,608,807 | +0.10(+0.13%) |
Sep 21, 2017 | 73.77 | 73.77 | 73.59 | 73.61 | 2,403,418 | -0.12(-0.16%) |
Sep 20, 2017 | 73.71 | 73.79 | 73.59 | 73.73 | 4,471,488 | -0.02(-0.03%) |
Sep 19, 2017 | 73.67 | 73.75 | 73.59 | 73.75 | 2,072,775 | +0.12(+0.16%) |
Sep 18, 2017 | 73.65 | 73.71 | 73.57 | 73.63 | 5,572,943 | -0.02(-0.03%) |
Sep 15, 2017 | 73.57 | 73.69 | 73.55 | 73.65 | 2,423,473 | +0.02(+0.03%) |
Sep 14, 2017 | 73.49 | 73.65 | 73.45 | 73.63 | 3,136,415 | +0.16(+0.22%) |
Sep 13, 2017 | 73.45 | 73.51 | 73.41 | 73.47 | 4,740,377 | -0.04(-0.05%) |
Sep 12, 2017 | 73.43 | 73.53 | 73.39 | 73.51 | 4,362,825 | +0.10(+0.13%) |
Sep 11, 2017 | 73.35 | 73.51 | 73.33 | 73.41 | 3,710,770 | +0.24(+0.32%) |
Sep 08, 2017 | 73.39 | 73.42 | 73.18 | 73.18 | 3,749,520 | -0.22(-0.30%) |
Sep 07, 2017 | 73.47 | 73.49 | 73.39 | 73.39 | 2,616,605 | +0.02(+0.03%) |
Sep 06, 2017 | 73.47 | 73.55 | 73.35 | 73.37 | 4,249,597 | -0.06(-0.08%) |
Sep 05, 2017 | 73.49 | 73.51 | 73.31 | 73.43 | 5,148,950 | -0.10(-0.13%) |
Sep 01, 2017 | 73.43 | 73.55 | 73.43 | 73.53 | 4,806,014 | +0.03(+0.04%) |
Aug 31, 2017 | 73.37 | 73.50 | 73.35 | 73.50 | 5,239,882 | +0.18(+0.24%) |
Aug 30, 2017 | 73.21 | 73.35 | 73.17 | 73.33 | 6,712,804 | +0.16(+0.22%) |
Aug 29, 2017 | 73.07 | 73.21 | 73.03 | 73.17 | 2,910,458 | -0.08(-0.11%) |
Aug 28, 2017 | 73.25 | 73.27 | 73.17 | 73.25 | 2,291,256 | +0.00(+0.00%) |
Aug 25, 2017 | 73.13 | 73.25 | 73.11 | 73.25 | 3,026,797 | +0.16(+0.22%) |
Aug 24, 2017 | 73.07 | 73.11 | 72.96 | 73.09 | 2,751,828 | +0.10(+0.14%) |
Aug 23, 2017 | 72.89 | 73.05 | 72.89 | 72.99 | 2,761,538 | -0.04(-0.05%) |
Aug 22, 2017 | 72.77 | 73.09 | 72.77 | 73.03 | 4,946,399 | +0.34(+0.46%) |
Aug 21, 2017 | 72.64 | 72.76 | 72.62 | 72.70 | 3,152,459 | +0.08(+0.11%) |
Aug 18, 2017 | 72.64 | 72.79 | 72.50 | 72.62 | 6,182,074 | +0.06(+0.08%) |
Aug 17, 2017 | 72.91 | 72.91 | 72.44 | 72.56 | 6,775,235 | -0.37(-0.51%) |
Aug 16, 2017 | 72.91 | 73.03 | 72.91 | 72.93 | 3,590,945 | +0.00(+0.00%) |
Aug 15, 2017 | 72.90 | 72.97 | 72.83 | 72.93 | 5,754,885 | +0.08(+0.11%) |
Aug 14, 2017 | 72.81 | 73.01 | 72.81 | 72.85 | 4,907,304 | +0.32(+0.44%) |
Aug 11, 2017 | 72.54 | 72.62 | 72.46 | 72.54 | 7,826,985 | +0.18(+0.25%) |
Aug 10, 2017 | 72.77 | 72.79 | 72.36 | 72.36 | 10,536,293 | -0.51(-0.70%) |
Aug 09, 2017 | 73.07 | 73.07 | 72.81 | 72.87 | 8,909,297 | -0.32(-0.43%) |
Aug 08, 2017 | 73.42 | 73.44 | 73.07 | 73.19 | 6,357,254 | -0.22(-0.30%) |
Aug 07, 2017 | 73.46 | 73.46 | 73.37 | 73.41 | 2,121,994 | -0.02(-0.03%) |
Aug 04, 2017 | 73.41 | 73.46 | 73.37 | 73.42 | 7,862,179 | +0.02(+0.03%) |
Aug 03, 2017 | 73.54 | 73.54 | 73.39 | 73.41 | 5,172,995 | -0.18(-0.24%) |
Aug 02, 2017 | 73.54 | 73.64 | 73.50 | 73.58 | 3,072,327 | +0.00(+0.00%) |