Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.14 | 80.74 | 79.90 | 80.07 | 2,939,434 | -0.18(-0.22%) |
Oct 30, 2017 | 79.56 | 80.55 | 79.56 | 80.25 | 2,029,911 | +0.29(+0.36%) |
Oct 27, 2017 | 79.95 | 80.15 | 79.27 | 79.96 | 1,424,407 | -0.20(-0.24%) |
Oct 26, 2017 | 79.80 | 80.38 | 79.61 | 80.15 | 1,470,429 | +0.58(+0.73%) |
Oct 25, 2017 | 79.96 | 80.05 | 79.14 | 79.57 | 1,632,510 | -0.31(-0.38%) |
Oct 24, 2017 | 79.59 | 80.13 | 79.32 | 79.88 | 1,711,548 | +0.57(+0.72%) |
Oct 23, 2017 | 79.30 | 79.42 | 78.95 | 79.31 | 1,780,034 | +0.00(+0.00%) |
Oct 20, 2017 | 79.72 | 79.84 | 78.92 | 79.31 | 2,511,010 | +0.20(+0.26%) |
Oct 19, 2017 | 77.69 | 79.11 | 77.40 | 79.10 | 3,741,988 | +1.26(+1.62%) |
Oct 18, 2017 | 78.04 | 78.10 | 77.30 | 77.84 | 2,292,128 | -0.14(-0.18%) |
Oct 17, 2017 | 78.87 | 79.06 | 77.73 | 77.98 | 3,747,530 | -0.90(-1.14%) |
Oct 16, 2017 | 78.77 | 79.21 | 78.57 | 78.87 | 2,146,871 | +0.10(+0.13%) |
Oct 13, 2017 | 79.09 | 79.38 | 78.71 | 78.77 | 1,940,747 | -0.17(-0.22%) |
Oct 12, 2017 | 79.56 | 79.78 | 78.85 | 78.94 | 1,517,582 | -0.47(-0.59%) |
Oct 11, 2017 | 79.44 | 79.67 | 79.16 | 79.41 | 1,512,019 | -0.20(-0.26%) |
Oct 10, 2017 | 79.50 | 79.90 | 79.22 | 79.61 | 2,011,759 | +0.11(+0.14%) |
Oct 09, 2017 | 79.56 | 79.77 | 79.21 | 79.50 | 727,181 | -0.08(-0.10%) |
Oct 06, 2017 | 79.61 | 80.02 | 79.44 | 79.58 | 1,090,971 | +0.09(+0.11%) |
Oct 05, 2017 | 79.10 | 79.92 | 79.04 | 79.50 | 2,089,020 | +0.28(+0.36%) |
Oct 04, 2017 | 78.58 | 79.27 | 78.57 | 79.21 | 1,595,635 | +0.65(+0.83%) |
Oct 03, 2017 | 78.66 | 78.77 | 78.07 | 78.57 | 1,822,160 | -0.24(-0.30%) |
Oct 02, 2017 | 78.18 | 79.02 | 77.98 | 78.80 | 1,660,232 | +0.40(+0.51%) |
Sep 29, 2017 | 77.88 | 78.45 | 77.55 | 78.40 | 1,650,240 | +0.53(+0.68%) |
Sep 28, 2017 | 77.49 | 77.98 | 77.22 | 77.87 | 1,316,511 | +0.34(+0.44%) |
Sep 27, 2017 | 78.22 | 78.24 | 77.37 | 77.53 | 1,658,116 | +0.14(+0.18%) |
Sep 26, 2017 | 77.54 | 78.09 | 77.17 | 77.40 | 1,937,348 | -0.26(-0.34%) |
Sep 25, 2017 | 77.01 | 77.81 | 76.82 | 77.66 | 1,537,687 | +0.43(+0.56%) |
Sep 22, 2017 | 77.15 | 77.51 | 76.88 | 77.23 | 1,354,260 | -0.12(-0.15%) |
Sep 21, 2017 | 77.97 | 78.75 | 77.23 | 77.35 | 1,700,137 | -0.61(-0.78%) |
Sep 20, 2017 | 77.52 | 77.98 | 77.13 | 77.95 | 1,998,435 | +0.20(+0.26%) |
Sep 19, 2017 | 77.24 | 78.40 | 77.16 | 77.75 | 2,905,096 | +0.56(+0.73%) |
Sep 18, 2017 | 77.68 | 77.83 | 77.06 | 77.18 | 2,243,714 | -0.34(-0.44%) |
Sep 15, 2017 | 77.17 | 77.97 | 77.16 | 77.52 | 3,417,221 | +0.32(+0.42%) |
Sep 14, 2017 | 77.45 | 77.52 | 76.90 | 77.20 | 2,316,461 | -0.38(-0.48%) |
Sep 13, 2017 | 77.89 | 78.03 | 77.14 | 77.58 | 2,352,319 | -0.79(-1.01%) |
Sep 12, 2017 | 77.76 | 78.47 | 77.32 | 78.37 | 2,838,669 | +0.55(+0.70%) |
Sep 11, 2017 | 78.00 | 79.79 | 77.39 | 77.82 | 4,197,872 | +1.38(+1.81%) |
Sep 08, 2017 | 73.49 | 77.12 | 73.49 | 76.44 | 5,047,028 | +2.70(+3.66%) |
Sep 07, 2017 | 74.27 | 74.43 | 73.01 | 73.75 | 3,688,913 | -0.90(-1.20%) |
Sep 06, 2017 | 73.98 | 75.34 | 73.90 | 74.64 | 5,592,373 | +0.86(+1.17%) |
Sep 05, 2017 | 75.92 | 75.95 | 73.65 | 73.78 | 5,435,669 | -2.81(-3.66%) |
Sep 01, 2017 | 77.26 | 77.73 | 76.48 | 76.59 | 2,947,844 | -0.61(-0.80%) |
Aug 31, 2017 | 77.00 | 77.31 | 76.81 | 77.20 | 3,341,307 | +0.37(+0.48%) |
Aug 30, 2017 | 77.48 | 77.75 | 76.77 | 76.83 | 2,857,212 | -0.64(-0.83%) |
Aug 29, 2017 | 76.77 | 77.71 | 76.64 | 77.47 | 2,141,124 | +0.46(+0.60%) |
Aug 28, 2017 | 76.78 | 77.29 | 76.30 | 77.01 | 3,653,606 | -1.16(-1.49%) |
Aug 25, 2017 | 78.00 | 78.40 | 77.70 | 78.18 | 3,040,525 | +0.41(+0.52%) |
Aug 24, 2017 | 79.26 | 79.43 | 77.65 | 77.77 | 3,721,180 | -1.39(-1.76%) |
Aug 23, 2017 | 79.33 | 79.73 | 79.15 | 79.16 | 1,955,943 | -0.50(-0.63%) |
Aug 22, 2017 | 79.10 | 79.71 | 78.95 | 79.66 | 1,946,215 | +0.89(+1.13%) |
Aug 21, 2017 | 78.98 | 78.98 | 78.40 | 78.77 | 2,550,578 | -0.17(-0.22%) |
Aug 18, 2017 | 79.10 | 79.29 | 78.63 | 78.94 | 3,054,909 | -0.35(-0.44%) |
Aug 17, 2017 | 80.19 | 80.28 | 79.15 | 79.29 | 2,342,074 | -0.89(-1.11%) |
Aug 16, 2017 | 80.42 | 80.92 | 80.11 | 80.18 | 2,427,427 | +0.00(+0.00%) |
Aug 15, 2017 | 80.53 | 80.55 | 79.95 | 80.18 | 1,716,811 | -0.03(-0.04%) |
Aug 14, 2017 | 80.52 | 80.56 | 80.16 | 80.22 | 1,373,132 | +0.40(+0.50%) |
Aug 11, 2017 | 79.94 | 80.24 | 79.78 | 79.82 | 1,308,166 | -0.18(-0.22%) |
Aug 10, 2017 | 80.04 | 80.45 | 79.98 | 79.99 | 1,717,439 | -0.46(-0.57%) |
Aug 09, 2017 | 79.95 | 80.45 | 79.83 | 80.45 | 1,822,890 | +0.42(+0.52%) |
Aug 08, 2017 | 79.84 | 80.14 | 79.72 | 80.04 | 1,894,079 | -0.03(-0.03%) |
Aug 07, 2017 | 80.05 | 80.36 | 79.94 | 80.06 | 1,962,427 | +0.02(+0.02%) |
Aug 04, 2017 | 79.94 | 80.28 | 79.83 | 80.05 | 1,749,549 | +0.25(+0.31%) |
Aug 03, 2017 | 79.77 | 79.86 | 79.09 | 79.80 | 2,417,525 | -0.20(-0.24%) |
Aug 02, 2017 | 79.13 | 80.12 | 78.62 | 79.99 | 3,993,772 | +2.68(+3.47%) |