Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.14 | 77.67 | 76.91 | 77.54 | 6,763,478 | +0.32(+0.41%) |
Oct 30, 2017 | 78.10 | 78.11 | 76.72 | 77.22 | 7,940,542 | -1.08(-1.38%) |
Oct 27, 2017 | 78.28 | 78.50 | 77.40 | 78.30 | 7,450,740 | -0.40(-0.51%) |
Oct 26, 2017 | 78.74 | 79.14 | 78.17 | 78.70 | 7,302,004 | +0.12(+0.16%) |
Oct 25, 2017 | 78.02 | 78.69 | 77.65 | 78.58 | 7,214,959 | +0.44(+0.57%) |
Oct 24, 2017 | 78.77 | 78.86 | 78.07 | 78.14 | 8,671,179 | -0.59(-0.76%) |
Oct 23, 2017 | 77.57 | 78.97 | 77.50 | 78.73 | 11,918,031 | +1.07(+1.38%) |
Oct 20, 2017 | 76.91 | 77.66 | 76.63 | 77.66 | 8,577,587 | +0.92(+1.20%) |
Oct 19, 2017 | 76.51 | 76.96 | 76.17 | 76.73 | 7,914,576 | +0.16(+0.21%) |
Oct 18, 2017 | 76.51 | 76.70 | 76.39 | 76.57 | 6,161,212 | +0.21(+0.28%) |
Oct 17, 2017 | 75.93 | 76.69 | 75.77 | 76.36 | 6,588,501 | +0.21(+0.28%) |
Oct 16, 2017 | 76.89 | 76.93 | 75.51 | 76.15 | 10,472,164 | -0.78(-1.02%) |
Oct 13, 2017 | 76.59 | 77.22 | 76.59 | 76.93 | 10,572,066 | +0.46(+0.60%) |
Oct 12, 2017 | 76.11 | 76.71 | 75.54 | 76.47 | 14,498,542 | +0.33(+0.43%) |
Oct 11, 2017 | 75.12 | 76.63 | 74.69 | 76.14 | 20,891,086 | +1.42(+1.90%) |
Oct 10, 2017 | 73.43 | 75.38 | 73.37 | 74.72 | 28,281,354 | +3.20(+4.47%) |
Oct 09, 2017 | 70.60 | 72.27 | 70.52 | 71.52 | 15,193,163 | +1.36(+1.94%) |
Oct 06, 2017 | 69.96 | 70.31 | 69.49 | 70.16 | 7,033,731 | -0.36(-0.52%) |
Oct 05, 2017 | 70.31 | 70.88 | 70.23 | 70.52 | 5,785,407 | +0.28(+0.40%) |
Oct 04, 2017 | 70.40 | 70.85 | 70.22 | 70.24 | 6,951,219 | -0.12(-0.16%) |
Oct 03, 2017 | 70.01 | 70.75 | 69.94 | 70.36 | 8,936,769 | +0.68(+0.98%) |
Oct 02, 2017 | 69.18 | 70.01 | 68.83 | 69.67 | 8,680,354 | +0.28(+0.40%) |
Sep 29, 2017 | 70.03 | 70.16 | 69.25 | 69.40 | 11,657,881 | -0.72(-1.03%) |
Sep 28, 2017 | 70.16 | 70.23 | 69.38 | 70.12 | 13,931,797 | -0.30(-0.43%) |
Sep 27, 2017 | 69.87 | 70.42 | 7,110,263 | -0.09(-0.13%) | ||
Sep 26, 2017 | 70.20 | 70.64 | 70.09 | 70.51 | 6,570,582 | +0.21(+0.30%) |
Sep 25, 2017 | 70.09 | 71.14 | 70.04 | 70.29 | 9,624,806 | -0.34(-0.48%) |
Sep 22, 2017 | 70.95 | 71.12 | 70.38 | 70.63 | 6,480,423 | -0.43(-0.60%) |
Sep 21, 2017 | 71.55 | 71.55 | 70.80 | 71.06 | 7,240,466 | -0.44(-0.61%) |
Sep 20, 2017 | 71.20 | 71.55 | 70.93 | 71.49 | 5,988,284 | +0.40(+0.56%) |
Sep 19, 2017 | 71.21 | 71.46 | 70.78 | 71.09 | 6,952,212 | +0.04(+0.06%) |
Sep 18, 2017 | 71.23 | 72.04 | 71.00 | 71.05 | 9,205,995 | -0.34(-0.47%) |
Sep 15, 2017 | 70.88 | 71.71 | 70.40 | 71.39 | 14,995,790 | +0.62(+0.88%) |
Sep 14, 2017 | 70.86 | 70.89 | 70.35 | 70.76 | 7,813,685 | -0.16(-0.23%) |
Sep 13, 2017 | 70.70 | 71.65 | 70.70 | 70.92 | 9,935,535 | +0.22(+0.31%) |
Sep 12, 2017 | 70.43 | 70.97 | 70.31 | 70.70 | 6,761,611 | +0.47(+0.67%) |
Sep 11, 2017 | 70.29 | 70.47 | 69.86 | 70.23 | 7,882,236 | +0.18(+0.25%) |
Sep 08, 2017 | 70.82 | 70.94 | 69.03 | 70.05 | 11,259,538 | -1.10(-1.55%) |
Sep 07, 2017 | 71.33 | 71.72 | 71.05 | 71.15 | 7,680,052 | +0.04(+0.05%) |
Sep 06, 2017 | 70.94 | 71.40 | 70.80 | 71.12 | 9,487,549 | +0.25(+0.35%) |
Sep 05, 2017 | 69.23 | 70.95 | 69.18 | 70.87 | 13,589,116 | +1.27(+1.82%) |
Sep 01, 2017 | 69.55 | 69.72 | 69.46 | 69.60 | 7,290,127 | +0.27(+0.38%) |
Aug 31, 2017 | 69.80 | 69.94 | 69.33 | 69.33 | 9,226,554 | -0.42(-0.60%) |
Aug 30, 2017 | 70.00 | 70.25 | 69.73 | 69.75 | 6,564,329 | -0.20(-0.29%) |
Aug 29, 2017 | 68.98 | 70.14 | 68.83 | 69.96 | 8,630,890 | +0.66(+0.95%) |
Aug 28, 2017 | 69.64 | 69.68 | 69.15 | 69.30 | 9,707,000 | -0.53(-0.76%) |
Aug 25, 2017 | 69.72 | 70.24 | 69.70 | 69.83 | 11,149,862 | +0.26(+0.37%) |
Aug 24, 2017 | 71.59 | 71.76 | 69.14 | 69.57 | 21,537,766 | -1.44(-2.03%) |
Aug 23, 2017 | 71.36 | 71.55 | 70.94 | 71.01 | 8,781,128 | -0.05(-0.07%) |
Aug 22, 2017 | 70.87 | 71.19 | 70.79 | 71.07 | 7,370,899 | +0.28(+0.39%) |
Aug 21, 2017 | 70.27 | 71.11 | 69.97 | 70.79 | 10,825,280 | +0.36(+0.50%) |
Aug 18, 2017 | 70.71 | 71.36 | 70.41 | 70.44 | 10,981,826 | -0.35(-0.49%) |
Aug 17, 2017 | 70.03 | 70.87 | 69.56 | 70.78 | 19,468,512 | -1.14(-1.58%) |
Aug 16, 2017 | 72.18 | 72.33 | 71.53 | 71.92 | 12,977,523 | +0.19(+0.26%) |
Aug 15, 2017 | 71.79 | 72.29 | 71.53 | 71.73 | 7,955,987 | +0.06(+0.09%) |
Aug 14, 2017 | 71.57 | 72.15 | 71.49 | 71.67 | 8,773,821 | +0.27(+0.37%) |
Aug 11, 2017 | 71.70 | 72.16 | 71.37 | 71.40 | 8,901,585 | -0.23(-0.32%) |
Aug 10, 2017 | 72.00 | 72.29 | 71.54 | 71.63 | 9,058,592 | -0.84(-1.16%) |
Aug 09, 2017 | 72.03 | 72.82 | 71.85 | 72.48 | 7,438,674 | +0.47(+0.65%) |
Aug 08, 2017 | 71.64 | 72.25 | 71.40 | 72.01 | 8,362,848 | +0.27(+0.38%) |
Aug 07, 2017 | 71.11 | 71.88 | 71.08 | 71.73 | 6,214,402 | +0.71(+0.99%) |
Aug 04, 2017 | 71.54 | 71.84 | 70.79 | 71.03 | 8,092,251 | -0.34(-0.48%) |
Aug 03, 2017 | 71.79 | 72.16 | 71.20 | 71.37 | 11,270,426 | +0.30(+0.42%) |
Aug 02, 2017 | 70.90 | 71.58 | 70.87 | 71.07 | 9,826,924 | +0.03(+0.04%) |