Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.47 | 75.02 | 74.10 | 74.68 | 640,094 | +0.26(+0.35%) |
Oct 30, 2017 | 74.65 | 74.78 | 74.16 | 74.42 | 329,932 | -0.30(-0.40%) |
Oct 27, 2017 | 73.88 | 74.72 | 73.67 | 74.72 | 317,620 | +0.80(+1.08%) |
Oct 26, 2017 | 74.01 | 74.35 | 73.67 | 73.93 | 283,892 | +0.27(+0.37%) |
Oct 25, 2017 | 73.82 | 73.82 | 72.63 | 73.65 | 373,232 | -0.23(-0.31%) |
Oct 24, 2017 | 74.13 | 74.18 | 73.46 | 73.88 | 267,848 | -0.23(-0.31%) |
Oct 23, 2017 | 74.41 | 74.41 | 74.02 | 74.12 | 278,522 | -0.25(-0.33%) |
Oct 20, 2017 | 74.48 | 74.70 | 73.92 | 74.36 | 387,715 | -0.18(-0.24%) |
Oct 19, 2017 | 74.04 | 74.56 | 73.77 | 74.54 | 355,408 | +0.56(+0.75%) |
Oct 18, 2017 | 73.66 | 74.14 | 73.26 | 73.99 | 314,065 | +0.18(+0.24%) |
Oct 17, 2017 | 73.78 | 74.33 | 73.69 | 73.81 | 370,387 | -0.03(-0.03%) |
Oct 16, 2017 | 73.86 | 74.38 | 73.56 | 73.83 | 352,714 | -0.03(-0.05%) |
Oct 13, 2017 | 74.55 | 74.83 | 73.82 | 73.87 | 247,865 | -0.43(-0.58%) |
Oct 12, 2017 | 73.78 | 74.54 | 73.78 | 74.30 | 350,975 | +0.51(+0.68%) |
Oct 11, 2017 | 73.48 | 74.32 | 73.48 | 73.79 | 263,116 | +0.27(+0.36%) |
Oct 10, 2017 | 73.19 | 73.64 | 73.02 | 73.52 | 291,413 | +0.45(+0.62%) |
Oct 09, 2017 | 72.99 | 73.35 | 72.80 | 73.07 | 268,298 | +0.11(+0.15%) |
Oct 06, 2017 | 72.38 | 72.97 | 72.26 | 72.96 | 364,950 | +0.37(+0.51%) |
Oct 05, 2017 | 72.53 | 72.90 | 72.37 | 72.59 | 318,313 | +0.11(+0.15%) |
Oct 04, 2017 | 72.36 | 72.57 | 72.01 | 72.48 | 314,427 | +0.22(+0.31%) |
Oct 03, 2017 | 72.57 | 72.57 | 71.97 | 72.26 | 375,534 | -0.22(-0.31%) |
Oct 02, 2017 | 71.97 | 72.53 | 71.56 | 72.48 | 327,671 | +0.71(+0.99%) |
Sep 29, 2017 | 72.05 | 72.23 | 71.73 | 71.77 | 449,150 | -0.39(-0.55%) |
Sep 28, 2017 | 71.89 | 72.20 | 71.40 | 72.16 | 341,416 | +0.17(+0.24%) |
Sep 27, 2017 | 72.65 | 72.92 | 71.37 | 71.99 | 519,612 | -1.11(-1.52%) |
Sep 26, 2017 | 72.64 | 73.58 | 72.46 | 73.11 | 348,934 | +0.34(+0.47%) |
Sep 25, 2017 | 71.71 | 72.93 | 71.71 | 72.76 | 330,235 | +0.95(+1.32%) |
Sep 22, 2017 | 72.52 | 72.66 | 71.70 | 71.81 | 352,819 | -0.56(-0.78%) |
Sep 21, 2017 | 72.86 | 73.15 | 72.29 | 72.38 | 322,548 | -0.45(-0.62%) |
Sep 20, 2017 | 73.72 | 73.74 | 72.49 | 72.83 | 519,644 | -0.73(-0.99%) |
Sep 19, 2017 | 74.08 | 74.34 | 73.45 | 73.56 | 404,781 | -0.49(-0.66%) |
Sep 18, 2017 | 74.58 | 74.65 | 73.65 | 74.05 | 259,725 | -0.54(-0.72%) |
Sep 15, 2017 | 74.58 | 74.71 | 74.19 | 74.59 | 635,435 | +0.15(+0.21%) |
Sep 14, 2017 | 73.56 | 74.60 | 73.27 | 74.43 | 611,442 | +0.90(+1.22%) |
Sep 13, 2017 | 74.25 | 74.38 | 73.47 | 73.53 | 409,810 | -0.72(-0.97%) |
Sep 12, 2017 | 75.30 | 75.36 | 73.99 | 74.25 | 247,865 | -1.09(-1.44%) |
Sep 11, 2017 | 74.71 | 75.48 | 74.70 | 75.34 | 347,415 | +0.68(+0.91%) |
Sep 08, 2017 | 74.74 | 74.84 | 74.27 | 74.66 | 561,876 | -0.15(-0.21%) |
Sep 07, 2017 | 74.53 | 74.89 | 74.18 | 74.82 | 526,175 | +0.57(+0.77%) |
Sep 06, 2017 | 75.49 | 75.60 | 74.16 | 74.24 | 589,599 | -1.10(-1.47%) |
Sep 05, 2017 | 75.60 | 75.86 | 75.08 | 75.35 | 302,873 | -0.12(-0.16%) |
Sep 01, 2017 | 75.72 | 75.72 | 75.18 | 75.47 | 280,988 | +0.10(+0.14%) |
Aug 31, 2017 | 75.49 | 75.69 | 75.23 | 75.36 | 507,261 | +0.05(+0.07%) |
Aug 30, 2017 | 75.78 | 75.94 | 75.22 | 75.31 | 316,136 | -0.18(-0.24%) |
Aug 29, 2017 | 75.99 | 76.19 | 75.45 | 75.49 | 231,552 | -0.43(-0.56%) |
Aug 28, 2017 | 75.84 | 75.95 | 75.49 | 75.92 | 230,082 | +0.19(+0.25%) |
Aug 25, 2017 | 75.78 | 76.02 | 75.63 | 75.73 | 231,562 | +0.05(+0.07%) |
Aug 24, 2017 | 75.57 | 75.83 | 75.18 | 75.68 | 257,324 | +0.11(+0.15%) |
Aug 23, 2017 | 75.43 | 75.63 | 75.04 | 75.57 | 185,611 | +0.09(+0.11%) |
Aug 22, 2017 | 74.95 | 75.49 | 74.72 | 75.48 | 232,011 | +0.51(+0.67%) |
Aug 21, 2017 | 74.64 | 75.13 | 74.51 | 74.98 | 375,363 | +0.40(+0.54%) |
Aug 18, 2017 | 74.74 | 74.86 | 74.33 | 74.58 | 342,835 | -0.29(-0.39%) |
Aug 17, 2017 | 75.26 | 75.36 | 74.85 | 74.87 | 338,787 | -0.42(-0.56%) |
Aug 16, 2017 | 74.88 | 75.47 | 74.78 | 75.29 | 287,874 | +0.53(+0.71%) |
Aug 15, 2017 | 74.33 | 75.13 | 74.33 | 74.76 | 416,897 | +0.03(+0.05%) |
Aug 14, 2017 | 74.39 | 74.81 | 74.36 | 74.73 | 252,395 | +0.49(+0.67%) |
Aug 11, 2017 | 74.67 | 74.72 | 73.97 | 74.23 | 308,918 | -0.43(-0.58%) |
Aug 10, 2017 | 74.32 | 74.84 | 74.10 | 74.67 | 262,153 | +0.20(+0.27%) |
Aug 09, 2017 | 74.65 | 75.03 | 74.22 | 74.46 | 574,396 | -0.14(-0.18%) |
Aug 08, 2017 | 74.09 | 74.60 | 73.79 | 74.60 | 500,368 | +0.60(+0.82%) |
Aug 07, 2017 | 74.33 | 74.44 | 73.87 | 73.99 | 340,758 | -0.26(-0.36%) |
Aug 04, 2017 | 74.36 | 74.78 | 73.92 | 74.26 | 432,608 | -0.19(-0.25%) |
Aug 03, 2017 | 74.35 | 75.13 | 73.50 | 74.44 | 624,587 | -1.09(-1.44%) |
Aug 02, 2017 | 74.42 | 75.53 | 74.06 | 75.53 | 361,652 | +1.12(+1.50%) |