Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.88 | 74.78 | 73.49 | 74.30 | 3,037,108 | +0.38(+0.52%) |
Oct 30, 2017 | 74.87 | 75.10 | 73.79 | 73.91 | 2,318,876 | -1.25(-1.66%) |
Oct 27, 2017 | 75.80 | 75.96 | 73.58 | 75.16 | 2,192,613 | -0.87(-1.15%) |
Oct 26, 2017 | 77.58 | 77.58 | 74.59 | 76.03 | 2,169,427 | -0.06(-0.08%) |
Oct 25, 2017 | 77.27 | 77.50 | 75.14 | 76.10 | 2,290,037 | -1.06(-1.38%) |
Oct 24, 2017 | 77.44 | 76.95 | 77.16 | 1,506,282 | +0.28(+0.36%) | |
Oct 23, 2017 | 76.86 | 77.80 | 76.74 | 76.88 | 2,212,412 | -0.58(-0.75%) |
Oct 20, 2017 | 77.18 | 77.86 | 76.93 | 77.46 | 1,526,396 | +0.98(+1.29%) |
Oct 19, 2017 | 76.45 | 76.75 | 76.05 | 76.48 | 1,192,366 | -0.10(-0.14%) |
Oct 18, 2017 | 75.94 | 76.74 | 75.78 | 76.58 | 1,186,615 | +0.82(+1.09%) |
Oct 17, 2017 | 76.12 | 76.14 | 75.54 | 75.76 | 1,152,349 | -0.07(-0.09%) |
Oct 16, 2017 | 75.94 | 76.37 | 75.58 | 75.83 | 1,640,851 | -0.10(-0.13%) |
Oct 13, 2017 | 75.78 | 76.49 | 75.47 | 75.93 | 1,670,413 | +0.38(+0.51%) |
Oct 12, 2017 | 74.43 | 75.75 | 74.43 | 75.54 | 2,151,774 | +1.29(+1.73%) |
Oct 11, 2017 | 73.74 | 74.29 | 73.26 | 74.26 | 1,216,652 | +0.54(+0.73%) |
Oct 10, 2017 | 73.97 | 74.04 | 73.30 | 73.72 | 1,311,859 | +0.16(+0.22%) |
Oct 09, 2017 | 73.63 | 73.90 | 73.44 | 73.56 | 880,400 | +0.21(+0.28%) |
Oct 06, 2017 | 73.62 | 73.62 | 73.00 | 73.35 | 1,037,175 | -0.02(-0.03%) |
Oct 05, 2017 | 73.46 | 73.88 | 73.12 | 73.38 | 1,175,013 | +0.27(+0.37%) |
Oct 04, 2017 | 72.75 | 73.25 | 72.66 | 73.10 | 1,428,781 | +0.39(+0.54%) |
Oct 03, 2017 | 72.39 | 72.74 | 71.99 | 72.71 | 1,226,453 | +0.19(+0.26%) |
Oct 02, 2017 | 72.32 | 72.60 | 71.48 | 72.52 | 2,008,006 | +0.02(+0.03%) |
Sep 29, 2017 | 71.91 | 72.93 | 71.74 | 72.50 | 2,252,420 | +0.42(+0.58%) |
Sep 28, 2017 | 70.59 | 72.43 | 70.30 | 72.08 | 2,802,145 | +1.63(+2.32%) |
Sep 27, 2017 | 70.83 | 69.57 | 70.45 | 2,225,404 | +1.22(+1.77%) | |
Sep 26, 2017 | 69.76 | 69.92 | 69.12 | 69.23 | 1,627,340 | -0.61(-0.87%) |
Sep 25, 2017 | 69.25 | 70.09 | 69.20 | 69.83 | 1,469,295 | +0.50(+0.73%) |
Sep 22, 2017 | 68.80 | 69.39 | 68.64 | 69.33 | 885,623 | +0.58(+0.84%) |
Sep 21, 2017 | 68.53 | 68.88 | 68.28 | 68.75 | 928,655 | +0.20(+0.29%) |
Sep 20, 2017 | 68.35 | 68.67 | 67.59 | 68.55 | 1,238,720 | +0.50(+0.73%) |
Sep 19, 2017 | 68.24 | 68.59 | 67.96 | 68.06 | 1,245,405 | -0.20(-0.29%) |
Sep 18, 2017 | 67.76 | 68.35 | 67.39 | 68.26 | 1,594,536 | +0.50(+0.74%) |
Sep 15, 2017 | 67.35 | 67.97 | 67.10 | 67.75 | 2,257,479 | +0.36(+0.53%) |
Sep 14, 2017 | 67.19 | 67.59 | 66.84 | 67.39 | 1,154,727 | +0.00(+0.00%) |
Sep 13, 2017 | 67.12 | 67.61 | 66.23 | 67.39 | 1,503,507 | -0.02(-0.02%) |
Sep 12, 2017 | 66.42 | 67.41 | 66.37 | 67.41 | 1,350,300 | +1.20(+1.81%) |
Sep 11, 2017 | 65.75 | 66.45 | 65.75 | 66.21 | 1,518,930 | +0.97(+1.49%) |
Sep 08, 2017 | 65.08 | 65.67 | 64.96 | 65.24 | 1,522,846 | -0.10(-0.15%) |
Sep 07, 2017 | 65.80 | 65.80 | 64.83 | 65.34 | 1,975,956 | -0.42(-0.64%) |
Sep 06, 2017 | 66.14 | 66.39 | 65.60 | 65.76 | 1,761,985 | +0.00(+0.00%) |
Sep 05, 2017 | 66.59 | 66.78 | 65.59 | 65.76 | 1,521,362 | -1.19(-1.78%) |
Sep 01, 2017 | 67.20 | 67.38 | 66.77 | 66.95 | 1,078,789 | -0.06(-0.09%) |
Aug 31, 2017 | 66.85 | 67.12 | 66.54 | 67.01 | 1,771,241 | +0.43(+0.64%) |
Aug 30, 2017 | 66.77 | 66.86 | 66.51 | 66.58 | 1,159,997 | -0.17(-0.25%) |
Aug 29, 2017 | 66.33 | 66.89 | 65.94 | 66.75 | 1,372,143 | -0.09(-0.13%) |
Aug 28, 2017 | 66.81 | 67.23 | 66.54 | 66.84 | 1,327,796 | +0.19(+0.29%) |
Aug 25, 2017 | 65.85 | 66.95 | 65.85 | 66.65 | 1,900,972 | +1.14(+1.75%) |
Aug 24, 2017 | 66.08 | 66.08 | 65.44 | 65.50 | 1,526,335 | -0.31(-0.47%) |
Aug 23, 2017 | 66.21 | 66.21 | 65.73 | 65.81 | 1,204,520 | -0.60(-0.91%) |
Aug 22, 2017 | 65.59 | 66.52 | 65.59 | 66.42 | 1,424,628 | +0.99(+1.51%) |
Aug 21, 2017 | 65.40 | 65.73 | 65.13 | 65.43 | 1,042,415 | +0.06(+0.09%) |
Aug 18, 2017 | 65.58 | 65.80 | 65.23 | 65.38 | 1,374,138 | -0.25(-0.38%) |
Aug 17, 2017 | 66.72 | 66.75 | 65.56 | 65.62 | 2,342,032 | -1.22(-1.82%) |
Aug 16, 2017 | 66.99 | 67.58 | 66.78 | 66.84 | 1,843,702 | +0.19(+0.29%) |
Aug 15, 2017 | 66.77 | 66.90 | 66.29 | 66.65 | 1,321,617 | +0.05(+0.07%) |
Aug 14, 2017 | 66.25 | 66.73 | 65.73 | 66.60 | 1,273,797 | +0.83(+1.27%) |
Aug 11, 2017 | 66.07 | 66.53 | 65.59 | 65.77 | 1,418,757 | -0.05(-0.07%) |
Aug 10, 2017 | 65.91 | 67.28 | 65.52 | 65.81 | 2,549,554 | -0.26(-0.40%) |
Aug 09, 2017 | 65.89 | 66.23 | 65.52 | 66.08 | 1,630,959 | -0.01(-0.01%) |
Aug 08, 2017 | 65.93 | 66.47 | 65.69 | 66.08 | 1,684,189 | -0.14(-0.22%) |
Aug 07, 2017 | 65.84 | 66.37 | 65.78 | 66.23 | 1,006,076 | +0.46(+0.70%) |
Aug 04, 2017 | 66.02 | 66.02 | 65.60 | 65.77 | 1,107,216 | +0.11(+0.17%) |
Aug 03, 2017 | 65.65 | 65.88 | 65.29 | 65.66 | 1,287,327 | +0.03(+0.05%) |
Aug 02, 2017 | 66.32 | 66.32 | 65.33 | 65.62 | 1,601,136 | -0.43(-0.65%) |