Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 71.73 | 73.10 | 70.63 | 71.25 | 3,698,021 | -0.50(-0.70%) |
Oct 30, 2017 | 71.83 | 72.43 | 71.54 | 71.75 | 3,042,429 | -0.46(-0.64%) |
Oct 27, 2017 | 72.38 | 73.32 | 71.56 | 72.21 | 3,078,558 | -0.21(-0.29%) |
Oct 26, 2017 | 74.81 | 74.96 | 72.24 | 72.42 | 4,167,585 | -2.18(-2.92%) |
Oct 25, 2017 | 74.70 | 74.71 | 73.42 | 74.60 | 3,102,490 | -0.35(-0.47%) |
Oct 24, 2017 | 75.84 | 76.25 | 74.52 | 74.95 | 2,604,414 | -1.11(-1.46%) |
Oct 23, 2017 | 76.60 | 77.02 | 76.00 | 76.06 | 2,417,689 | -0.28(-0.37%) |
Oct 20, 2017 | 75.49 | 76.42 | 75.30 | 76.34 | 4,027,223 | +1.19(+1.58%) |
Oct 19, 2017 | 73.75 | 75.30 | 72.53 | 75.15 | 6,977,572 | +2.20(+3.02%) |
Oct 18, 2017 | 72.56 | 73.57 | 72.50 | 72.95 | 4,800,861 | +0.59(+0.82%) |
Oct 17, 2017 | 71.23 | 73.80 | 70.92 | 72.36 | 4,003,955 | +1.54(+2.17%) |
Oct 16, 2017 | 69.97 | 71.08 | 69.94 | 70.82 | 3,640,110 | +0.57(+0.82%) |
Oct 13, 2017 | 67.35 | 70.37 | 67.04 | 70.25 | 5,232,072 | +0.34(+0.49%) |
Oct 12, 2017 | 70.95 | 71.09 | 69.36 | 69.91 | 4,578,957 | -1.23(-1.73%) |
Oct 11, 2017 | 71.04 | 71.44 | 70.68 | 71.14 | 1,977,694 | +0.08(+0.11%) |
Oct 10, 2017 | 71.90 | 70.54 | 71.07 | 2,991,523 | +0.13(+0.19%) | |
Oct 09, 2017 | 71.96 | 72.08 | 70.15 | 70.93 | 2,606,852 | -1.25(-1.74%) |
Oct 06, 2017 | 72.86 | 73.19 | 71.99 | 72.19 | 2,122,260 | -0.58(-0.80%) |
Oct 05, 2017 | 73.11 | 74.10 | 72.64 | 72.77 | 3,397,846 | -0.41(-0.55%) |
Oct 04, 2017 | 74.65 | 75.00 | 72.84 | 73.18 | 2,337,051 | -1.69(-2.25%) |
Oct 03, 2017 | 75.09 | 75.52 | 74.53 | 74.86 | 1,801,345 | -0.41(-0.55%) |
Oct 02, 2017 | 75.15 | 75.73 | 74.46 | 75.28 | 1,653,986 | +0.31(+0.41%) |
Sep 29, 2017 | 74.51 | 75.08 | 74.38 | 74.97 | 1,545,604 | +0.46(+0.62%) |
Sep 28, 2017 | 73.31 | 74.96 | 73.24 | 74.50 | 2,046,999 | +0.88(+1.19%) |
Sep 27, 2017 | 73.33 | 73.80 | 72.57 | 73.63 | 2,070,095 | +0.49(+0.67%) |
Sep 26, 2017 | 72.30 | 73.32 | 72.29 | 73.14 | 2,093,626 | +1.32(+1.84%) |
Sep 25, 2017 | 73.35 | 73.91 | 71.37 | 71.82 | 2,898,844 | -1.86(-2.52%) |
Sep 22, 2017 | 72.94 | 74.35 | 72.94 | 73.67 | 3,213,906 | +0.54(+0.73%) |
Sep 21, 2017 | 73.27 | 73.36 | 72.82 | 73.14 | 1,450,255 | -0.09(-0.13%) |
Sep 20, 2017 | 71.93 | 73.37 | 71.80 | 73.23 | 2,823,951 | +1.37(+1.90%) |
Sep 19, 2017 | 73.02 | 73.23 | 71.17 | 71.87 | 4,801,359 | -1.30(-1.78%) |
Sep 18, 2017 | 74.67 | 74.74 | 72.53 | 73.17 | 2,983,503 | -1.47(-1.97%) |
Sep 15, 2017 | 75.23 | 75.71 | 74.16 | 74.64 | 2,602,908 | -0.59(-0.79%) |
Sep 14, 2017 | 74.48 | 75.29 | 73.91 | 75.23 | 1,953,657 | +0.88(+1.18%) |
Sep 13, 2017 | 74.04 | 74.42 | 73.90 | 74.35 | 1,771,495 | +0.17(+0.23%) |
Sep 12, 2017 | 73.75 | 74.36 | 73.38 | 74.18 | 1,446,718 | +0.39(+0.52%) |
Sep 11, 2017 | 73.29 | 74.21 | 72.53 | 73.80 | 1,992,623 | +1.22(+1.69%) |
Sep 08, 2017 | 71.75 | 72.62 | 71.34 | 72.57 | 2,040,805 | +0.64(+0.89%) |
Sep 07, 2017 | 72.77 | 73.21 | 71.68 | 71.93 | 2,961,068 | -0.86(-1.18%) |
Sep 06, 2017 | 73.88 | 73.88 | 71.72 | 72.79 | 2,956,594 | -0.97(-1.32%) |
Sep 05, 2017 | 74.01 | 74.42 | 73.52 | 73.76 | 2,284,790 | -0.34(-0.46%) |
Sep 01, 2017 | 74.28 | 74.61 | 73.82 | 74.10 | 1,966,404 | +0.01(+0.01%) |
Aug 31, 2017 | 73.10 | 74.30 | 73.06 | 74.09 | 2,258,248 | +1.20(+1.64%) |
Aug 30, 2017 | 72.97 | 73.18 | 72.38 | 72.89 | 1,517,361 | -0.19(-0.26%) |
Aug 29, 2017 | 73.77 | 74.19 | 72.50 | 73.08 | 2,982,022 | -1.48(-1.98%) |
Aug 28, 2017 | 74.81 | 75.14 | 74.32 | 74.56 | 1,454,644 | -0.33(-0.44%) |
Aug 25, 2017 | 74.76 | 75.46 | 74.31 | 74.89 | 1,322,577 | +0.24(+0.32%) |
Aug 24, 2017 | 74.51 | 75.04 | 74.31 | 74.65 | 1,499,744 | +0.34(+0.46%) |
Aug 23, 2017 | 74.05 | 74.48 | 73.62 | 74.32 | 1,899,889 | +0.10(+0.14%) |
Aug 22, 2017 | 73.81 | 74.34 | 73.68 | 74.21 | 1,413,237 | +0.50(+0.68%) |
Aug 21, 2017 | 73.01 | 73.88 | 72.93 | 73.71 | 1,808,178 | +0.69(+0.94%) |
Aug 18, 2017 | 73.13 | 73.56 | 73.00 | 73.02 | 1,444,815 | -0.24(-0.33%) |
Aug 17, 2017 | 74.23 | 74.83 | 73.17 | 73.27 | 1,564,688 | -1.13(-1.52%) |
Aug 16, 2017 | 74.69 | 75.00 | 74.24 | 74.40 | 1,354,346 | -0.24(-0.33%) |
Aug 15, 2017 | 75.17 | 75.50 | 74.28 | 74.64 | 1,697,857 | -0.25(-0.34%) |
Aug 14, 2017 | 74.99 | 75.13 | 74.36 | 74.90 | 2,161,579 | +0.14(+0.19%) |
Aug 11, 2017 | 73.12 | 75.06 | 73.12 | 74.76 | 2,646,013 | +1.47(+2.00%) |
Aug 10, 2017 | 73.27 | 73.56 | 73.04 | 73.29 | 2,675,272 | -0.10(-0.14%) |
Aug 09, 2017 | 73.68 | 73.71 | 73.11 | 73.39 | 1,875,788 | -0.20(-0.27%) |
Aug 08, 2017 | 73.47 | 74.21 | 72.73 | 73.59 | 3,223,722 | -0.34(-0.46%) |
Aug 07, 2017 | 74.19 | 74.50 | 73.85 | 73.93 | 1,788,621 | -0.36(-0.48%) |
Aug 04, 2017 | 74.68 | 74.82 | 74.09 | 74.29 | 1,227,921 | -0.08(-0.11%) |
Aug 03, 2017 | 73.90 | 74.74 | 73.76 | 74.37 | 1,647,841 | -0.02(-0.03%) |
Aug 02, 2017 | 74.78 | 75.04 | 74.15 | 74.39 | 2,882,417 | -0.28(-0.38%) |