Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 78.07 | 78.07 | 76.91 | 76.97 | 29,267,522 | -0.66(-0.85%) |
Oct 30, 2017 | 77.46 | 78.03 | 76.90 | 77.63 | 34,312,352 | +0.07(+0.10%) |
Oct 27, 2017 | 78.08 | 79.77 | 77.38 | 77.56 | 76,796,400 | +4.67(+6.41%) |
Oct 26, 2017 | 73.29 | 73.49 | 72.87 | 72.88 | 34,670,036 | +0.12(+0.17%) |
Oct 25, 2017 | 72.72 | 73.20 | 72.19 | 72.76 | 22,055,826 | -0.21(-0.29%) |
Oct 24, 2017 | 73.01 | 73.29 | 72.61 | 72.98 | 18,927,186 | +0.03(+0.04%) |
Oct 23, 2017 | 73.10 | 73.42 | 72.88 | 72.95 | 22,281,426 | +0.02(+0.03%) |
Oct 20, 2017 | 72.48 | 73.08 | 72.38 | 72.93 | 24,710,004 | +0.83(+1.16%) |
Oct 19, 2017 | 71.78 | 72.12 | 71.58 | 72.10 | 16,306,562 | +0.28(+0.39%) |
Oct 18, 2017 | 71.88 | 72.04 | 71.60 | 71.82 | 14,372,935 | +0.02(+0.03%) |
Oct 17, 2017 | 71.69 | 71.83 | 71.49 | 71.80 | 18,179,996 | -0.06(-0.08%) |
Oct 16, 2017 | 71.64 | 72.00 | 71.64 | 71.86 | 13,377,575 | +0.15(+0.21%) |
Oct 13, 2017 | 71.80 | 72.06 | 71.52 | 71.71 | 16,572,168 | +0.34(+0.48%) |
Oct 12, 2017 | 70.78 | 71.52 | 70.67 | 71.37 | 18,237,174 | +0.65(+0.92%) |
Oct 11, 2017 | 70.66 | 70.76 | 70.28 | 70.72 | 16,629,376 | +0.12(+0.17%) |
Oct 10, 2017 | 70.64 | 70.91 | 70.46 | 70.60 | 15,067,567 | +0.00(+0.00%) |
Oct 09, 2017 | 70.30 | 70.84 | 70.20 | 70.60 | 12,304,525 | +0.27(+0.38%) |
Oct 06, 2017 | 70.02 | 70.36 | 69.90 | 70.33 | 15,085,307 | +0.03(+0.04%) |
Oct 05, 2017 | 69.61 | 70.44 | 69.38 | 70.30 | 22,903,584 | +1.18(+1.71%) |
Oct 04, 2017 | 68.56 | 69.15 | 68.21 | 69.12 | 14,391,295 | +0.40(+0.58%) |
Oct 03, 2017 | 69.10 | 69.29 | 68.66 | 68.72 | 13,173,131 | -0.32(-0.47%) |
Oct 02, 2017 | 69.14 | 69.41 | 68.75 | 69.04 | 16,536,838 | +0.11(+0.16%) |
Sep 29, 2017 | 68.42 | 68.97 | 68.37 | 68.93 | 18,456,096 | +0.57(+0.84%) |
Sep 28, 2017 | 68.05 | 68.45 | 67.84 | 68.36 | 11,761,279 | +0.02(+0.03%) |
Sep 27, 2017 | 68.06 | 68.64 | 67.71 | 68.34 | 21,141,372 | +0.55(+0.81%) |
Sep 26, 2017 | 68.17 | 68.30 | 67.54 | 67.79 | 19,469,236 | +0.00(+0.00%) |
Sep 25, 2017 | 68.56 | 68.70 | 67.48 | 67.79 | 26,095,826 | -1.06(-1.55%) |
Sep 22, 2017 | 68.47 | 68.95 | 68.34 | 68.86 | 15,249,077 | +0.19(+0.27%) |
Sep 21, 2017 | 69.51 | 69.63 | 68.58 | 68.67 | 20,732,824 | -0.68(-0.97%) |
Sep 20, 2017 | 69.73 | 69.89 | 68.77 | 69.35 | 23,327,776 | -0.46(-0.66%) |
Sep 19, 2017 | 69.60 | 70.06 | 69.41 | 69.81 | 17,390,554 | +0.26(+0.37%) |
Sep 18, 2017 | 69.62 | 70.30 | 69.44 | 69.55 | 25,184,932 | -0.14(-0.20%) |
Sep 15, 2017 | 69.25 | 69.77 | 68.54 | 69.69 | 41,688,780 | +0.50(+0.72%) |
Sep 14, 2017 | 69.40 | 69.86 | 68.96 | 69.19 | 16,996,820 | -0.41(-0.59%) |
Sep 13, 2017 | 69.34 | 69.62 | 68.99 | 69.60 | 14,459,510 | +0.49(+0.71%) |
Sep 12, 2017 | 69.18 | 69.63 | 68.82 | 69.11 | 15,553,517 | -0.07(-0.11%) |
Sep 11, 2017 | 68.77 | 69.35 | 68.77 | 69.18 | 19,353,938 | +0.72(+1.05%) |
Sep 08, 2017 | 68.78 | 68.89 | 68.33 | 68.46 | 15,889,293 | -0.33(-0.48%) |
Sep 07, 2017 | 68.18 | 69.03 | 68.11 | 68.79 | 18,878,718 | +0.87(+1.28%) |
Sep 06, 2017 | 68.24 | 68.52 | 67.88 | 67.92 | 17,868,942 | -0.19(-0.29%) |
Sep 05, 2017 | 67.87 | 68.38 | 67.54 | 68.12 | 23,293,960 | -0.31(-0.45%) |
Sep 01, 2017 | 69.14 | 69.16 | 68.15 | 68.42 | 23,488,612 | -0.77(-1.11%) |
Aug 31, 2017 | 68.51 | 69.37 | 68.29 | 69.19 | 29,881,024 | +0.70(+1.03%) |
Aug 30, 2017 | 67.56 | 68.67 | 67.40 | 68.49 | 18,256,654 | +0.89(+1.31%) |
Aug 29, 2017 | 66.86 | 67.70 | 66.67 | 67.60 | 12,403,624 | +0.20(+0.30%) |
Aug 28, 2017 | 67.61 | 67.64 | 67.14 | 67.40 | 15,742,807 | +0.01(+0.01%) |
Aug 25, 2017 | 67.42 | 67.88 | 67.07 | 67.39 | 13,825,826 | +0.12(+0.18%) |
Aug 24, 2017 | 67.31 | 67.42 | 66.69 | 67.27 | 18,476,162 | -0.03(-0.04%) |
Aug 23, 2017 | 67.52 | 67.69 | 67.12 | 67.29 | 14,875,151 | -0.41(-0.60%) |
Aug 22, 2017 | 66.95 | 67.78 | 66.95 | 67.70 | 15,499,439 | +0.93(+1.40%) |
Aug 21, 2017 | 67.06 | 67.07 | 66.35 | 66.77 | 19,164,098 | -0.31(-0.47%) |
Aug 18, 2017 | 66.88 | 67.41 | 66.56 | 67.08 | 20,274,114 | +0.08(+0.12%) |
Aug 17, 2017 | 68.09 | 68.36 | 67.00 | 67.00 | 24,829,272 | -1.16(-1.70%) |
Aug 16, 2017 | 67.87 | 68.57 | 67.71 | 68.16 | 19,613,370 | +0.40(+0.59%) |
Aug 15, 2017 | 68.10 | 68.10 | 67.59 | 67.76 | 20,727,394 | +0.02(+0.03%) |
Aug 14, 2017 | 67.25 | 67.86 | 67.15 | 67.74 | 21,829,264 | +1.00(+1.50%) |
Aug 11, 2017 | 65.92 | 66.92 | 65.61 | 66.74 | 23,296,002 | +1.00(+1.53%) |
Aug 10, 2017 | 66.18 | 66.45 | 65.68 | 65.73 | 26,867,164 | -0.98(-1.46%) |
Aug 09, 2017 | 66.51 | 66.74 | 66.32 | 66.71 | 24,129,290 | -0.29(-0.44%) |
Aug 08, 2017 | 66.36 | 67.32 | 66.05 | 67.00 | 23,945,132 | +0.36(+0.54%) |
Aug 07, 2017 | 67.01 | 67.10 | 66.51 | 66.64 | 20,321,364 | -0.26(-0.39%) |
Aug 04, 2017 | 67.23 | 66.51 | 66.90 | 24,529,344 | +0.49(+0.73%) | |
Aug 03, 2017 | 66.45 | 66.68 | 66.13 | 66.41 | 19,786,622 | -0.10(-0.15%) |
Aug 02, 2017 | 66.78 | 66.79 | 65.76 | 66.51 | 28,785,324 | -0.29(-0.44%) |