Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.99 | 75.59 | 73.49 | 74.99 | 2,844 | +0.08(+0.10%) |
Oct 30, 2017 | 75.87 | 75.87 | 74.04 | 74.91 | 3,478 | -5.33(-6.64%) |
Oct 27, 2017 | 79.14 | 80.24 | 79.13 | 80.24 | 1,825 | +3.67(+4.80%) |
Oct 26, 2017 | 80.92 | 81.25 | 76.56 | 76.56 | 1,330 | -5.11(-6.26%) |
Oct 25, 2017 | 81.66 | 81.71 | 78.41 | 81.68 | 2,127 | +1.47(+1.83%) |
Oct 24, 2017 | 79.22 | 80.21 | 78.39 | 80.21 | 3,008 | +1.13(+1.43%) |
Oct 23, 2017 | 81.70 | 81.70 | 78.94 | 79.08 | 4,350 | -5.38(-6.37%) |
Oct 20, 2017 | 85.16 | 85.16 | 84.46 | 84.46 | 1,720 | +0.29(+0.34%) |
Oct 19, 2017 | 83.03 | 84.18 | 82.57 | 84.18 | 1,226 | -1.36(-1.59%) |
Oct 18, 2017 | 84.49 | 85.54 | 84.49 | 85.54 | 1,286 | +1.27(+1.51%) |
Oct 17, 2017 | 85.54 | 85.54 | 83.58 | 84.26 | 952 | -1.68(-1.95%) |
Oct 16, 2017 | 87.38 | 87.38 | 85.82 | 85.94 | 3,068 | -0.98(-1.13%) |
Oct 13, 2017 | 87.43 | 87.63 | 86.92 | 86.92 | 999 | +1.24(+1.45%) |
Oct 12, 2017 | 84.92 | 85.67 | 84.92 | 85.67 | 860 | -0.20(-0.23%) |
Oct 11, 2017 | 86.00 | 86.01 | 84.87 | 85.87 | 4,791 | +0.51(+0.60%) |
Oct 10, 2017 | 85.35 | 85.96 | 85.19 | 85.36 | 1,162 | +3.40(+4.15%) |
Oct 09, 2017 | 82.21 | 82.53 | 81.96 | 81.96 | 1,150 | -2.60(-3.07%) |
Oct 06, 2017 | 84.28 | 85.19 | 83.62 | 84.56 | 3,738 | -3.31(-3.77%) |
Oct 05, 2017 | 89.44 | 90.36 | 87.87 | 87.87 | 7,881 | -0.40(-0.45%) |
Oct 04, 2017 | 87.40 | 88.73 | 87.40 | 88.27 | 2,691 | +1.67(+1.93%) |
Oct 03, 2017 | 83.14 | 86.67 | 83.14 | 86.60 | 2,374 | +5.27(+6.48%) |
Oct 02, 2017 | 80.18 | 81.48 | 80.18 | 81.32 | 2,365 | -0.01(-0.01%) |
Sep 29, 2017 | 80.80 | 81.33 | 79.96 | 81.33 | 2,447 | +2.81(+3.58%) |
Sep 28, 2017 | 79.00 | 79.20 | 77.72 | 78.52 | 3,119 | -0.09(-0.11%) |
Sep 27, 2017 | 77.15 | 78.61 | 4,619 | -3.13(-3.82%) | ||
Sep 26, 2017 | 81.98 | 81.98 | 81.74 | 81.74 | 528 | -0.20(-0.24%) |
Sep 25, 2017 | 84.48 | 84.51 | 81.74 | 81.93 | 4,333 | -3.58(-4.18%) |
Sep 22, 2017 | 85.16 | 85.91 | 85.02 | 85.51 | 1,046 | +0.33(+0.39%) |
Sep 21, 2017 | 87.21 | 87.21 | 84.79 | 85.18 | 2,472 | -2.09(-2.39%) |
Sep 20, 2017 | 87.71 | 87.71 | 84.72 | 87.26 | 3,101 | -0.02(-0.02%) |
Sep 19, 2017 | 87.28 | 87.28 | 86.05 | 87.28 | 1,145 | +0.00(+0.00%) |
Sep 18, 2017 | 87.76 | 88.91 | 87.18 | 87.28 | 4,421 | -0.80(-0.91%) |
Sep 15, 2017 | 84.86 | 88.09 | 84.86 | 88.09 | 1,481 | +2.82(+3.31%) |
Sep 14, 2017 | 83.45 | 85.26 | 83.45 | 85.26 | 2,367 | +0.25(+0.30%) |
Sep 13, 2017 | 83.58 | 85.01 | 83.45 | 85.01 | 2,561 | +0.92(+1.10%) |
Sep 12, 2017 | 85.25 | 86.28 | 84.08 | 84.09 | 5,781 | -0.73(-0.85%) |
Sep 11, 2017 | 84.49 | 86.34 | 84.49 | 84.81 | 6,141 | +2.42(+2.94%) |
Sep 08, 2017 | 82.89 | 82.89 | 82.21 | 82.39 | 6,315 | -1.36(-1.63%) |
Sep 07, 2017 | 83.59 | 84.37 | 83.17 | 83.75 | 15,165 | +1.33(+1.62%) |
Sep 06, 2017 | 80.97 | 83.02 | 80.87 | 82.42 | 8,452 | +3.54(+4.48%) |
Sep 05, 2017 | 80.48 | 80.78 | 78.12 | 78.88 | 7,544 | +1.56(+2.01%) |
Sep 01, 2017 | 77.29 | 78.58 | 77.17 | 77.33 | 3,644 | +2.02(+2.68%) |
Aug 31, 2017 | 74.93 | 75.31 | 74.93 | 75.31 | 1,847 | +0.17(+0.22%) |
Aug 30, 2017 | 75.45 | 75.45 | 74.51 | 75.14 | 2,723 | -0.05(-0.07%) |
Aug 29, 2017 | 73.63 | 75.23 | 73.61 | 75.19 | 3,659 | -0.27(-0.36%) |
Aug 28, 2017 | 76.23 | 76.23 | 75.34 | 75.47 | 1,037 | -0.63(-0.82%) |
Aug 25, 2017 | 76.51 | 76.51 | 76.09 | 76.09 | 1,108 | -0.13(-0.17%) |
Aug 24, 2017 | 75.91 | 76.63 | 75.62 | 76.22 | 4,282 | +0.59(+0.78%) |
Aug 23, 2017 | 73.93 | 75.63 | 73.93 | 75.63 | 2,792 | +2.98(+4.10%) |
Aug 22, 2017 | 73.34 | 74.89 | 72.65 | 72.65 | 4,368 | +1.85(+2.62%) |
Aug 21, 2017 | 72.35 | 72.61 | 70.80 | 70.80 | 2,399 | -0.73(-1.01%) |
Aug 18, 2017 | 69.05 | 71.77 | 69.05 | 71.53 | 6,161 | +2.70(+3.93%) |
Aug 17, 2017 | 70.23 | 70.28 | 68.59 | 68.82 | 3,459 | -2.34(-3.29%) |
Aug 16, 2017 | 70.03 | 71.62 | 70.03 | 71.16 | 1,444 | +1.56(+2.24%) |
Aug 15, 2017 | 69.08 | 69.61 | 69.08 | 69.61 | 1,123 | +1.35(+1.98%) |
Aug 14, 2017 | 67.64 | 70.04 | 67.21 | 68.25 | 2,136 | +0.21(+0.30%) |
Aug 11, 2017 | 66.78 | 68.93 | 66.63 | 68.05 | 6,151 | +1.17(+1.74%) |
Aug 10, 2017 | 68.43 | 68.43 | 66.63 | 66.88 | 4,882 | -2.32(-3.36%) |
Aug 09, 2017 | 69.12 | 69.22 | 68.50 | 69.20 | 2,865 | -1.61(-2.27%) |
Aug 08, 2017 | 70.55 | 71.92 | 70.55 | 70.81 | 4,893 | -0.24(-0.33%) |
Aug 07, 2017 | 70.54 | 71.21 | 70.54 | 71.05 | 1,181 | +1.80(+2.60%) |
Aug 04, 2017 | 68.83 | 69.49 | 68.83 | 69.25 | 1,056 | +0.03(+0.04%) |
Aug 03, 2017 | 70.29 | 70.29 | 69.22 | 69.22 | 482 | -1.27(-1.81%) |
Aug 02, 2017 | 67.77 | 70.64 | 67.77 | 70.50 | 7,940 | +1.93(+2.82%) |