Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 85.65 | 85.65 | 78.78 | 80.02 | 504,674 | -5.35(-6.27%) |
Oct 30, 2017 | 81.95 | 85.98 | 81.95 | 85.37 | 756,226 | +7.06(+9.02%) |
Oct 27, 2017 | 77.59 | 78.88 | 77.51 | 78.31 | 51,987 | +0.75(+0.97%) |
Oct 26, 2017 | 78.35 | 79.09 | 77.34 | 77.56 | 33,256 | -0.62(-0.80%) |
Oct 25, 2017 | 76.83 | 79.06 | 76.64 | 78.18 | 72,740 | +1.31(+1.71%) |
Oct 24, 2017 | 76.14 | 77.69 | 75.36 | 76.87 | 54,420 | +1.19(+1.57%) |
Oct 23, 2017 | 76.13 | 76.20 | 75.12 | 75.68 | 79,345 | -0.50(-0.66%) |
Oct 20, 2017 | 76.94 | 76.94 | 75.72 | 76.18 | 48,484 | -0.24(-0.31%) |
Oct 19, 2017 | 76.19 | 76.56 | 75.65 | 76.42 | 34,019 | -0.09(-0.11%) |
Oct 18, 2017 | 76.08 | 76.94 | 74.89 | 76.51 | 53,561 | +0.75(+0.99%) |
Oct 17, 2017 | 75.61 | 76.19 | 75.05 | 75.76 | 44,798 | -0.21(-0.28%) |
Oct 16, 2017 | 75.69 | 76.41 | 74.96 | 75.97 | 44,643 | +0.11(+0.15%) |
Oct 13, 2017 | 75.77 | 75.95 | 75.12 | 75.86 | 41,065 | +0.59(+0.78%) |
Oct 12, 2017 | 75.68 | 75.68 | 74.95 | 75.27 | 49,155 | -0.30(-0.40%) |
Oct 11, 2017 | 75.46 | 75.90 | 73.80 | 75.57 | 84,938 | +0.10(+0.14%) |
Oct 10, 2017 | 74.41 | 75.64 | 74.01 | 75.47 | 55,098 | +1.67(+2.27%) |
Oct 09, 2017 | 74.81 | 75.83 | 73.44 | 73.79 | 55,544 | -1.89(-2.49%) |
Oct 06, 2017 | 75.89 | 76.97 | 75.13 | 75.68 | 42,946 | +0.51(+0.68%) |
Oct 05, 2017 | 75.60 | 75.60 | 74.83 | 75.17 | 37,556 | -0.03(-0.03%) |
Oct 04, 2017 | 75.35 | 76.60 | 74.72 | 75.19 | 47,569 | -0.16(-0.22%) |
Oct 03, 2017 | 76.14 | 76.14 | 74.73 | 75.36 | 60,034 | -0.59(-0.78%) |
Oct 02, 2017 | 74.70 | 76.17 | 74.70 | 75.94 | 55,299 | +1.44(+1.94%) |
Sep 29, 2017 | 75.05 | 75.54 | 73.71 | 74.50 | 46,781 | -1.06(-1.40%) |
Sep 28, 2017 | 74.62 | 76.22 | 74.60 | 75.56 | 48,887 | +0.37(+0.49%) |
Sep 27, 2017 | 73.49 | 75.90 | 72.32 | 75.19 | 76,480 | +2.30(+3.15%) |
Sep 26, 2017 | 71.77 | 73.08 | 70.75 | 72.90 | 47,341 | +1.14(+1.59%) |
Sep 25, 2017 | 69.94 | 71.91 | 69.94 | 71.75 | 69,833 | +0.11(+0.15%) |
Sep 22, 2017 | 71.59 | 72.81 | 71.39 | 71.64 | 35,271 | +0.20(+0.27%) |
Sep 21, 2017 | 72.28 | 73.41 | 71.11 | 71.45 | 85,768 | -1.08(-1.49%) |
Sep 20, 2017 | 70.87 | 72.56 | 70.56 | 72.53 | 54,066 | +2.03(+2.88%) |
Sep 19, 2017 | 70.64 | 70.76 | 69.79 | 70.50 | 75,992 | -0.37(-0.52%) |
Sep 18, 2017 | 70.29 | 71.10 | 69.81 | 70.87 | 55,864 | +0.55(+0.79%) |
Sep 15, 2017 | 70.33 | 70.98 | 69.50 | 70.31 | 115,569 | +0.15(+0.21%) |
Sep 14, 2017 | 68.72 | 70.25 | 68.72 | 70.17 | 43,571 | +1.23(+1.78%) |
Sep 13, 2017 | 67.99 | 70.04 | 67.99 | 68.94 | 46,011 | +0.64(+0.94%) |
Sep 12, 2017 | 67.22 | 68.50 | 66.32 | 68.30 | 30,539 | +1.46(+2.18%) |
Sep 11, 2017 | 66.80 | 67.97 | 66.65 | 66.84 | 39,433 | -0.34(-0.51%) |
Sep 08, 2017 | 66.53 | 68.06 | 65.83 | 67.18 | 38,215 | -0.09(-0.13%) |
Sep 07, 2017 | 67.13 | 67.65 | 65.96 | 67.26 | 40,228 | +0.13(+0.19%) |
Sep 06, 2017 | 67.55 | 68.20 | 65.73 | 67.13 | 33,453 | -0.36(-0.53%) |
Sep 05, 2017 | 67.56 | 68.32 | 66.83 | 67.49 | 42,625 | -0.36(-0.53%) |
Sep 01, 2017 | 68.65 | 68.65 | 65.36 | 67.85 | 28,242 | -0.45(-0.66%) |
Aug 31, 2017 | 67.12 | 68.94 | 67.12 | 68.30 | 47,609 | +1.67(+2.51%) |
Aug 30, 2017 | 67.12 | 67.93 | 65.95 | 66.63 | 67,786 | -0.23(-0.34%) |
Aug 29, 2017 | 66.33 | 67.29 | 65.02 | 66.86 | 46,481 | -0.16(-0.24%) |
Aug 28, 2017 | 65.41 | 67.56 | 65.41 | 67.02 | 44,950 | -0.51(-0.76%) |
Aug 25, 2017 | 65.67 | 67.82 | 65.67 | 67.53 | 72,595 | +1.29(+1.95%) |
Aug 24, 2017 | 67.56 | 67.56 | 65.81 | 66.24 | 29,464 | -0.94(-1.41%) |
Aug 23, 2017 | 66.55 | 70.10 | 66.55 | 67.18 | 59,177 | +0.14(+0.20%) |
Aug 22, 2017 | 66.23 | 67.46 | 65.44 | 67.05 | 70,362 | +1.04(+1.57%) |
Aug 21, 2017 | 65.83 | 66.40 | 65.01 | 66.01 | 59,004 | +0.27(+0.41%) |
Aug 18, 2017 | 65.98 | 66.95 | 65.27 | 65.74 | 95,855 | -0.52(-0.78%) |
Aug 17, 2017 | 67.34 | 67.46 | 66.06 | 66.26 | 55,157 | -1.53(-2.26%) |
Aug 16, 2017 | 67.97 | 68.31 | 67.06 | 67.79 | 59,746 | +0.19(+0.28%) |
Aug 15, 2017 | 68.36 | 69.58 | 67.35 | 67.60 | 40,394 | -1.20(-1.74%) |
Aug 14, 2017 | 67.76 | 69.18 | 67.48 | 68.80 | 41,981 | +1.51(+2.25%) |
Aug 11, 2017 | 67.48 | 68.26 | 66.85 | 67.29 | 58,221 | -0.11(-0.16%) |
Aug 10, 2017 | 68.08 | 68.25 | 66.61 | 67.40 | 43,048 | -1.29(-1.88%) |
Aug 09, 2017 | 68.85 | 69.40 | 67.95 | 68.69 | 38,613 | -0.67(-0.97%) |
Aug 08, 2017 | 69.23 | 70.45 | 68.64 | 69.36 | 40,861 | +0.08(+0.11%) |
Aug 07, 2017 | 70.49 | 70.49 | 69.06 | 69.29 | 45,205 | -0.71(-1.01%) |
Aug 04, 2017 | 69.17 | 74.52 | 67.84 | 69.99 | 45,876 | +1.34(+1.96%) |
Aug 03, 2017 | 68.14 | 70.04 | 68.00 | 68.65 | 69,237 | +0.50(+0.74%) |
Aug 02, 2017 | 68.66 | 69.94 | 68.08 | 68.15 | 83,063 | -0.36(-0.52%) |