Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 79.42 | 80.05 | 78.77 | 78.84 | 1,639,081 | -0.31(-0.39%) |
Oct 30, 2017 | 78.52 | 79.23 | 77.85 | 79.14 | 856,216 | +0.28(+0.35%) |
Oct 27, 2017 | 78.33 | 78.96 | 77.57 | 78.87 | 750,608 | +0.45(+0.58%) |
Oct 26, 2017 | 79.45 | 79.66 | 78.25 | 78.41 | 639,537 | -0.94(-1.18%) |
Oct 25, 2017 | 79.66 | 79.74 | 78.90 | 79.35 | 1,180,347 | -0.25(-0.31%) |
Oct 24, 2017 | 79.02 | 79.68 | 78.85 | 79.59 | 524,197 | +0.76(+0.96%) |
Oct 23, 2017 | 79.62 | 79.79 | 78.78 | 78.84 | 560,285 | -0.85(-1.06%) |
Oct 20, 2017 | 77.76 | 79.77 | 77.60 | 79.68 | 678,205 | +2.16(+2.78%) |
Oct 19, 2017 | 77.77 | 77.87 | 76.65 | 77.53 | 794,018 | -0.70(-0.89%) |
Oct 18, 2017 | 78.30 | 78.48 | 77.85 | 78.23 | 631,026 | +0.40(+0.52%) |
Oct 17, 2017 | 78.31 | 78.32 | 77.61 | 77.82 | 735,239 | -0.52(-0.67%) |
Oct 16, 2017 | 78.25 | 78.69 | 77.89 | 78.34 | 733,466 | +0.06(+0.08%) |
Oct 13, 2017 | 78.10 | 78.94 | 77.75 | 78.29 | 918,844 | +0.34(+0.44%) |
Oct 12, 2017 | 77.48 | 78.32 | 77.46 | 77.94 | 633,175 | +0.45(+0.58%) |
Oct 11, 2017 | 78.30 | 78.32 | 77.28 | 77.49 | 924,382 | -0.84(-1.07%) |
Oct 10, 2017 | 78.23 | 78.58 | 77.93 | 78.33 | 757,699 | +0.28(+0.35%) |
Oct 09, 2017 | 77.62 | 78.56 | 77.62 | 78.05 | 898,245 | +0.67(+0.86%) |
Oct 06, 2017 | 77.07 | 77.61 | 76.96 | 77.38 | 496,031 | -0.06(-0.08%) |
Oct 05, 2017 | 77.72 | 78.45 | 77.33 | 77.44 | 696,056 | -0.22(-0.28%) |
Oct 04, 2017 | 76.60 | 77.72 | 76.58 | 77.66 | 1,772,878 | +1.21(+1.58%) |
Oct 03, 2017 | 77.61 | 77.78 | 76.16 | 76.45 | 991,604 | -0.91(-1.17%) |
Oct 02, 2017 | 77.02 | 77.35 | 76.07 | 77.35 | 891,676 | +0.86(+1.12%) |
Sep 29, 2017 | 76.61 | 76.66 | 75.85 | 76.49 | 985,502 | +0.12(+0.15%) |
Sep 28, 2017 | 77.27 | 78.04 | 76.33 | 76.38 | 986,671 | -0.53(-0.69%) |
Sep 27, 2017 | 76.75 | 77.32 | 76.32 | 76.91 | 899,974 | +0.46(+0.61%) |
Sep 26, 2017 | 77.41 | 78.01 | 75.97 | 76.45 | 1,074,153 | -0.39(-0.51%) |
Sep 25, 2017 | 77.19 | 77.23 | 76.21 | 76.84 | 616,159 | -0.37(-0.48%) |
Sep 22, 2017 | 77.72 | 77.82 | 77.08 | 77.21 | 527,278 | -0.44(-0.57%) |
Sep 21, 2017 | 77.08 | 77.96 | 77.02 | 77.66 | 549,773 | +0.75(+0.97%) |
Sep 20, 2017 | 76.88 | 76.97 | 76.36 | 76.91 | 731,195 | +0.16(+0.21%) |
Sep 19, 2017 | 76.54 | 76.91 | 76.22 | 76.75 | 572,836 | +0.23(+0.30%) |
Sep 18, 2017 | 76.28 | 76.61 | 75.73 | 76.52 | 919,122 | +0.62(+0.82%) |
Sep 15, 2017 | 75.28 | 75.95 | 75.08 | 75.90 | 1,447,678 | +0.77(+1.02%) |
Sep 14, 2017 | 73.93 | 75.59 | 73.89 | 75.14 | 1,942,522 | +1.10(+1.49%) |
Sep 13, 2017 | 74.67 | 72.79 | 74.04 | 1,338,257 | +0.60(+0.82%) | |
Sep 12, 2017 | 74.17 | 74.17 | 73.17 | 73.44 | 1,205,310 | -0.55(-0.74%) |
Sep 11, 2017 | 74.52 | 74.70 | 73.90 | 73.99 | 1,269,161 | -0.28(-0.37%) |
Sep 08, 2017 | 73.82 | 74.85 | 73.79 | 74.26 | 919,753 | +0.04(+0.05%) |
Sep 07, 2017 | 73.00 | 74.33 | 72.50 | 74.22 | 936,133 | +1.12(+1.53%) |
Sep 06, 2017 | 73.48 | 73.71 | 72.69 | 73.10 | 1,199,069 | -0.06(-0.08%) |
Sep 05, 2017 | 73.02 | 73.59 | 72.64 | 73.16 | 938,013 | -0.01(-0.01%) |
Sep 01, 2017 | 73.30 | 73.47 | 73.03 | 73.17 | 508,596 | -0.06(-0.08%) |
Aug 31, 2017 | 72.35 | 73.30 | 72.24 | 73.23 | 968,162 | +1.03(+1.43%) |
Aug 30, 2017 | 71.38 | 72.41 | 71.06 | 72.20 | 758,500 | +0.79(+1.10%) |
Aug 29, 2017 | 70.25 | 71.44 | 70.01 | 71.41 | 897,928 | +0.92(+1.31%) |
Aug 28, 2017 | 70.64 | 70.71 | 69.90 | 70.49 | 927,499 | +0.06(+0.08%) |
Aug 25, 2017 | 69.66 | 70.88 | 69.52 | 70.43 | 1,222,426 | +1.05(+1.52%) |
Aug 24, 2017 | 69.73 | 70.12 | 69.28 | 69.38 | 515,574 | -0.11(-0.16%) |
Aug 23, 2017 | 69.44 | 69.94 | 68.95 | 69.48 | 660,168 | -0.26(-0.37%) |
Aug 22, 2017 | 69.44 | 69.89 | 69.37 | 69.74 | 571,981 | +0.56(+0.81%) |
Aug 21, 2017 | 69.14 | 69.51 | 68.78 | 69.18 | 848,485 | +0.23(+0.33%) |
Aug 18, 2017 | 68.58 | 69.23 | 68.37 | 68.95 | 854,607 | +0.12(+0.17%) |
Aug 17, 2017 | 68.81 | 69.46 | 68.67 | 68.84 | 1,159,327 | -0.16(-0.23%) |
Aug 16, 2017 | 69.44 | 69.78 | 68.82 | 68.99 | 709,525 | -0.11(-0.16%) |
Aug 15, 2017 | 68.70 | 69.30 | 67.74 | 69.10 | 1,692,831 | +0.48(+0.70%) |
Aug 14, 2017 | 68.39 | 69.12 | 68.22 | 68.62 | 1,830,769 | +0.88(+1.31%) |
Aug 11, 2017 | 67.42 | 67.90 | 67.18 | 67.73 | 2,010,466 | +0.10(+0.15%) |
Aug 10, 2017 | 69.33 | 69.40 | 67.63 | 67.64 | 895,792 | -0.91(-1.33%) |
Aug 09, 2017 | 69.44 | 69.55 | 68.34 | 68.55 | 1,161,233 | -0.99(-1.43%) |
Aug 08, 2017 | 70.02 | 70.50 | 69.38 | 69.54 | 1,211,155 | -0.54(-0.77%) |
Aug 07, 2017 | 70.39 | 71.03 | 69.86 | 70.08 | 1,275,199 | -0.08(-0.11%) |
Aug 04, 2017 | 71.17 | 71.19 | 69.98 | 70.16 | 1,868,156 | -0.61(-0.86%) |
Aug 03, 2017 | 71.35 | 72.60 | 70.08 | 70.77 | 3,176,151 | +0.28(+0.39%) |
Aug 02, 2017 | 67.81 | 71.65 | 65.87 | 70.50 | 8,238,338 | +10.53(+17.55%) |