Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 78.21 | 78.21 | 77.05 | 77.11 | 29,214,828 | -0.66(-0.85%) |
Oct 30, 2017 | 77.59 | 78.17 | 77.04 | 77.77 | 34,250,576 | +0.07(+0.10%) |
Oct 27, 2017 | 78.22 | 79.91 | 77.52 | 77.70 | 76,658,128 | +4.68(+6.41%) |
Oct 26, 2017 | 73.42 | 73.63 | 73.01 | 73.02 | 34,607,616 | +0.12(+0.17%) |
Oct 25, 2017 | 72.85 | 73.33 | 72.32 | 72.89 | 22,016,116 | -0.21(-0.29%) |
Oct 24, 2017 | 73.15 | 73.42 | 72.74 | 73.11 | 18,893,110 | +0.03(+0.04%) |
Oct 23, 2017 | 73.23 | 73.55 | 73.02 | 73.08 | 22,241,308 | +0.02(+0.03%) |
Oct 20, 2017 | 72.61 | 73.21 | 72.51 | 73.06 | 24,665,516 | +0.83(+1.16%) |
Oct 19, 2017 | 71.91 | 72.25 | 71.71 | 72.23 | 16,277,203 | +0.28(+0.39%) |
Oct 18, 2017 | 72.00 | 72.17 | 71.73 | 71.95 | 14,347,058 | +0.02(+0.03%) |
Oct 17, 2017 | 71.82 | 71.96 | 71.62 | 71.93 | 18,147,264 | -0.06(-0.08%) |
Oct 16, 2017 | 71.77 | 72.13 | 71.77 | 71.99 | 13,353,489 | +0.15(+0.21%) |
Oct 13, 2017 | 71.93 | 72.19 | 71.65 | 71.84 | 16,542,331 | +0.34(+0.48%) |
Oct 12, 2017 | 70.91 | 71.65 | 70.80 | 71.49 | 18,204,338 | +0.65(+0.92%) |
Oct 11, 2017 | 70.79 | 70.88 | 70.41 | 70.85 | 16,599,436 | +0.12(+0.17%) |
Oct 10, 2017 | 70.76 | 71.04 | 70.59 | 70.73 | 15,040,438 | +0.00(+0.00%) |
Oct 09, 2017 | 70.43 | 70.97 | 70.33 | 70.73 | 12,282,371 | +0.27(+0.38%) |
Oct 06, 2017 | 70.15 | 70.48 | 70.03 | 70.46 | 15,058,147 | +0.03(+0.04%) |
Oct 05, 2017 | 69.73 | 70.57 | 69.50 | 70.43 | 22,862,348 | +1.19(+1.71%) |
Oct 04, 2017 | 68.69 | 69.27 | 68.33 | 69.24 | 14,365,384 | +0.40(+0.58%) |
Oct 03, 2017 | 69.22 | 69.42 | 68.78 | 68.84 | 13,149,414 | -0.32(-0.47%) |
Oct 02, 2017 | 69.26 | 69.54 | 68.88 | 69.17 | 16,507,064 | +0.11(+0.16%) |
Sep 29, 2017 | 68.55 | 69.10 | 68.49 | 69.06 | 18,422,868 | +0.57(+0.84%) |
Sep 28, 2017 | 68.18 | 68.57 | 67.96 | 68.48 | 11,740,104 | +0.02(+0.03%) |
Sep 27, 2017 | 68.19 | 68.76 | 67.83 | 68.46 | 21,103,308 | +0.55(+0.81%) |
Sep 26, 2017 | 68.30 | 68.43 | 67.67 | 67.92 | 19,434,182 | +0.00(+0.00%) |
Sep 25, 2017 | 68.69 | 68.83 | 67.60 | 67.92 | 26,048,842 | -1.07(-1.55%) |
Sep 22, 2017 | 68.59 | 69.08 | 68.46 | 68.98 | 15,221,622 | +0.19(+0.27%) |
Sep 21, 2017 | 69.63 | 69.75 | 68.70 | 68.80 | 20,695,496 | -0.68(-0.97%) |
Sep 20, 2017 | 69.85 | 70.01 | 68.89 | 69.47 | 23,285,776 | -0.46(-0.66%) |
Sep 19, 2017 | 69.72 | 70.19 | 69.54 | 69.94 | 17,359,242 | +0.26(+0.37%) |
Sep 18, 2017 | 69.74 | 70.43 | 69.57 | 69.68 | 25,139,588 | -0.14(-0.20%) |
Sep 15, 2017 | 69.37 | 69.89 | 68.67 | 69.82 | 41,613,724 | +0.50(+0.72%) |
Sep 14, 2017 | 69.53 | 69.98 | 69.08 | 69.32 | 16,966,218 | -0.41(-0.59%) |
Sep 13, 2017 | 69.46 | 69.74 | 69.11 | 69.72 | 14,433,477 | +0.49(+0.71%) |
Sep 12, 2017 | 69.31 | 69.75 | 68.95 | 69.23 | 15,525,514 | -0.07(-0.11%) |
Sep 11, 2017 | 68.89 | 69.48 | 68.89 | 69.31 | 19,319,092 | +0.72(+1.05%) |
Sep 08, 2017 | 68.91 | 69.01 | 68.45 | 68.58 | 15,860,686 | -0.33(-0.48%) |
Sep 07, 2017 | 68.31 | 69.16 | 68.24 | 68.92 | 18,844,728 | +0.87(+1.28%) |
Sep 06, 2017 | 68.36 | 68.64 | 68.00 | 68.05 | 17,836,770 | -0.19(-0.29%) |
Sep 05, 2017 | 67.99 | 68.50 | 67.66 | 68.24 | 23,252,022 | -0.31(-0.45%) |
Sep 01, 2017 | 69.26 | 69.29 | 68.27 | 68.55 | 23,446,322 | -0.77(-1.11%) |
Aug 31, 2017 | 68.63 | 69.49 | 68.42 | 69.32 | 29,827,226 | +0.70(+1.03%) |
Aug 30, 2017 | 67.68 | 68.79 | 67.52 | 68.61 | 18,223,784 | +0.89(+1.31%) |
Aug 29, 2017 | 66.98 | 67.82 | 66.79 | 67.72 | 12,381,292 | +0.20(+0.30%) |
Aug 28, 2017 | 67.73 | 67.76 | 67.26 | 67.52 | 15,714,463 | +0.01(+0.01%) |
Aug 25, 2017 | 67.55 | 68.00 | 67.19 | 67.51 | 13,800,934 | +0.12(+0.18%) |
Aug 24, 2017 | 67.43 | 67.54 | 66.81 | 67.39 | 18,442,896 | -0.03(-0.04%) |
Aug 23, 2017 | 67.64 | 67.81 | 67.24 | 67.42 | 14,848,369 | -0.41(-0.60%) |
Aug 22, 2017 | 67.07 | 67.90 | 67.07 | 67.82 | 15,471,533 | +0.94(+1.40%) |
Aug 21, 2017 | 67.18 | 67.19 | 66.47 | 66.89 | 19,129,594 | -0.32(-0.47%) |
Aug 18, 2017 | 67.00 | 67.53 | 66.68 | 67.20 | 20,237,612 | +0.08(+0.12%) |
Aug 17, 2017 | 68.21 | 68.48 | 67.12 | 67.12 | 24,784,568 | -1.16(-1.70%) |
Aug 16, 2017 | 67.99 | 68.70 | 67.83 | 68.28 | 19,578,056 | +0.40(+0.59%) |
Aug 15, 2017 | 68.22 | 68.22 | 67.71 | 67.88 | 20,690,074 | +0.02(+0.03%) |
Aug 14, 2017 | 67.37 | 67.98 | 67.27 | 67.86 | 21,789,960 | +1.01(+1.50%) |
Aug 11, 2017 | 66.03 | 67.04 | 65.73 | 66.86 | 23,254,058 | +1.01(+1.53%) |
Aug 10, 2017 | 66.30 | 66.57 | 65.80 | 65.85 | 26,818,790 | -0.98(-1.46%) |
Aug 09, 2017 | 66.63 | 66.86 | 66.44 | 66.83 | 24,085,846 | -0.30(-0.44%) |
Aug 08, 2017 | 66.48 | 67.44 | 66.16 | 67.12 | 23,902,020 | +0.36(+0.54%) |
Aug 07, 2017 | 67.13 | 67.22 | 66.63 | 66.76 | 20,284,776 | -0.26(-0.39%) |
Aug 04, 2017 | 67.35 | 66.63 | 67.02 | 24,485,180 | +0.49(+0.73%) | |
Aug 03, 2017 | 66.57 | 66.80 | 66.25 | 66.53 | 19,750,996 | -0.10(-0.15%) |
Aug 02, 2017 | 66.90 | 66.91 | 65.88 | 66.63 | 28,733,498 | -0.30(-0.44%) |