Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.63 | 81.24 | 80.40 | 80.56 | 2,921,446 | -0.18(-0.22%) |
Oct 30, 2017 | 80.05 | 81.05 | 80.05 | 80.74 | 2,017,489 | +0.29(+0.36%) |
Oct 27, 2017 | 80.44 | 80.65 | 79.76 | 80.45 | 1,415,690 | -0.20(-0.24%) |
Oct 26, 2017 | 80.29 | 80.88 | 80.10 | 80.65 | 1,461,431 | +0.58(+0.73%) |
Oct 25, 2017 | 80.45 | 80.55 | 79.62 | 80.06 | 1,622,520 | -0.31(-0.38%) |
Oct 24, 2017 | 80.08 | 80.62 | 79.81 | 80.37 | 1,701,074 | +0.58(+0.72%) |
Oct 23, 2017 | 79.79 | 79.91 | 79.44 | 79.80 | 1,769,141 | +0.00(+0.00%) |
Oct 20, 2017 | 80.21 | 80.33 | 79.41 | 79.80 | 2,495,643 | +0.21(+0.26%) |
Oct 19, 2017 | 78.17 | 79.60 | 77.87 | 79.59 | 3,719,088 | +1.27(+1.62%) |
Oct 18, 2017 | 78.52 | 78.58 | 77.78 | 78.32 | 2,278,101 | -0.14(-0.18%) |
Oct 17, 2017 | 79.36 | 79.55 | 78.21 | 78.46 | 3,724,597 | -0.90(-1.14%) |
Oct 16, 2017 | 79.26 | 79.69 | 79.06 | 79.36 | 2,133,733 | +0.10(+0.13%) |
Oct 13, 2017 | 79.57 | 79.87 | 79.20 | 79.26 | 1,928,870 | -0.17(-0.22%) |
Oct 12, 2017 | 80.05 | 80.27 | 79.33 | 79.43 | 1,508,295 | -0.47(-0.59%) |
Oct 11, 2017 | 79.92 | 80.17 | 79.65 | 79.90 | 1,502,766 | -0.21(-0.26%) |
Oct 10, 2017 | 79.99 | 80.40 | 79.71 | 80.10 | 1,999,448 | +0.11(+0.14%) |
Oct 09, 2017 | 80.04 | 80.26 | 79.70 | 79.99 | 722,731 | -0.08(-0.10%) |
Oct 06, 2017 | 80.10 | 80.52 | 79.92 | 80.07 | 1,084,295 | +0.09(+0.11%) |
Oct 05, 2017 | 79.59 | 80.41 | 79.53 | 79.98 | 2,076,236 | +0.28(+0.36%) |
Oct 04, 2017 | 79.07 | 79.76 | 79.06 | 79.70 | 1,585,870 | +0.65(+0.83%) |
Oct 03, 2017 | 79.14 | 79.26 | 78.55 | 79.05 | 1,811,009 | -0.24(-0.30%) |
Oct 02, 2017 | 78.66 | 79.50 | 78.46 | 79.29 | 1,650,072 | +0.40(+0.51%) |
Sep 29, 2017 | 78.36 | 78.94 | 78.03 | 78.89 | 1,640,142 | +0.53(+0.68%) |
Sep 28, 2017 | 77.97 | 78.46 | 77.69 | 78.35 | 1,308,455 | +0.34(+0.44%) |
Sep 27, 2017 | 78.70 | 78.72 | 77.85 | 78.01 | 1,647,969 | +0.14(+0.18%) |
Sep 26, 2017 | 78.02 | 78.57 | 77.65 | 77.87 | 1,925,493 | -0.27(-0.34%) |
Sep 25, 2017 | 77.49 | 78.29 | 77.29 | 78.14 | 1,528,277 | +0.44(+0.56%) |
Sep 22, 2017 | 77.62 | 77.98 | 77.35 | 77.70 | 1,345,972 | -0.12(-0.15%) |
Sep 21, 2017 | 78.45 | 79.24 | 77.71 | 77.82 | 1,689,733 | -0.61(-0.78%) |
Sep 20, 2017 | 78.00 | 78.46 | 77.61 | 78.43 | 1,986,206 | +0.21(+0.26%) |
Sep 19, 2017 | 77.72 | 78.89 | 77.63 | 78.23 | 2,887,318 | +0.57(+0.73%) |
Sep 18, 2017 | 78.16 | 78.31 | 77.53 | 77.66 | 2,229,984 | -0.34(-0.44%) |
Sep 15, 2017 | 77.65 | 78.45 | 77.63 | 78.00 | 3,396,309 | +0.33(+0.42%) |
Sep 14, 2017 | 77.92 | 77.99 | 77.38 | 77.68 | 2,302,285 | -0.38(-0.48%) |
Sep 13, 2017 | 78.37 | 78.51 | 77.62 | 78.05 | 2,337,924 | -0.80(-1.01%) |
Sep 12, 2017 | 78.24 | 78.95 | 77.80 | 78.85 | 2,821,297 | +0.55(+0.70%) |
Sep 11, 2017 | 78.48 | 80.29 | 77.86 | 78.30 | 4,172,183 | +1.39(+1.81%) |
Sep 08, 2017 | 73.94 | 77.60 | 73.94 | 76.91 | 5,016,142 | +2.71(+3.66%) |
Sep 07, 2017 | 74.72 | 74.89 | 73.46 | 74.20 | 3,666,339 | -0.90(-1.20%) |
Sep 06, 2017 | 74.44 | 75.80 | 74.35 | 75.10 | 5,558,150 | +0.87(+1.17%) |
Sep 05, 2017 | 76.39 | 76.41 | 74.11 | 74.23 | 5,402,405 | -2.82(-3.66%) |
Sep 01, 2017 | 77.74 | 78.21 | 76.95 | 77.06 | 2,929,804 | -0.62(-0.80%) |
Aug 31, 2017 | 77.48 | 77.78 | 77.28 | 77.68 | 3,320,859 | +0.37(+0.48%) |
Aug 30, 2017 | 77.96 | 78.23 | 77.25 | 77.31 | 2,839,727 | -0.64(-0.83%) |
Aug 29, 2017 | 77.25 | 78.19 | 77.11 | 77.95 | 2,128,021 | +0.46(+0.60%) |
Aug 28, 2017 | 77.25 | 77.77 | 76.77 | 77.49 | 3,631,247 | -1.17(-1.49%) |
Aug 25, 2017 | 78.48 | 78.88 | 78.18 | 78.66 | 3,021,918 | +0.41(+0.52%) |
Aug 24, 2017 | 79.74 | 79.91 | 78.13 | 78.25 | 3,698,407 | -1.40(-1.76%) |
Aug 23, 2017 | 79.82 | 80.22 | 79.63 | 79.65 | 1,943,974 | -0.50(-0.63%) |
Aug 22, 2017 | 79.59 | 80.20 | 79.44 | 80.15 | 1,934,305 | +0.90(+1.13%) |
Aug 21, 2017 | 79.46 | 79.46 | 78.88 | 79.26 | 2,534,970 | -0.17(-0.22%) |
Aug 18, 2017 | 79.59 | 79.78 | 79.11 | 79.43 | 3,036,214 | -0.35(-0.44%) |
Aug 17, 2017 | 80.68 | 80.78 | 79.64 | 79.78 | 2,327,741 | -0.90(-1.11%) |
Aug 16, 2017 | 80.91 | 81.42 | 80.61 | 80.68 | 2,412,572 | +0.00(+0.00%) |
Aug 15, 2017 | 81.03 | 81.04 | 80.44 | 80.68 | 1,706,305 | -0.03(-0.04%) |
Aug 14, 2017 | 81.02 | 81.06 | 80.66 | 80.71 | 1,364,729 | +0.40(+0.50%) |
Aug 11, 2017 | 80.43 | 80.73 | 80.27 | 80.31 | 1,300,160 | -0.18(-0.22%) |
Aug 10, 2017 | 80.53 | 80.94 | 80.47 | 80.49 | 1,706,928 | -0.46(-0.57%) |
Aug 09, 2017 | 80.44 | 80.95 | 80.32 | 80.95 | 1,811,735 | +0.42(+0.52%) |
Aug 08, 2017 | 80.33 | 80.63 | 80.21 | 80.53 | 1,882,487 | -0.03(-0.03%) |
Aug 07, 2017 | 80.54 | 80.86 | 80.43 | 80.56 | 1,950,417 | +0.02(+0.02%) |
Aug 04, 2017 | 80.43 | 80.77 | 80.33 | 80.54 | 1,738,842 | +0.25(+0.31%) |
Aug 03, 2017 | 80.27 | 80.35 | 79.57 | 80.29 | 2,402,731 | -0.20(-0.24%) |
Aug 02, 2017 | 79.62 | 80.62 | 79.10 | 80.49 | 3,969,331 | +2.70(+3.47%) |