Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.19 | 81.67 | 79.85 | 81.29 | 1,014,365 | +2.05(+2.58%) |
Oct 30, 2017 | 81.09 | 81.09 | 78.77 | 79.24 | 633,793 | -1.86(-2.29%) |
Oct 27, 2017 | 80.72 | 81.60 | 80.10 | 81.10 | 441,443 | +1.02(+1.27%) |
Oct 26, 2017 | 79.16 | 80.31 | 78.99 | 80.08 | 282,240 | +1.20(+1.52%) |
Oct 25, 2017 | 79.10 | 79.87 | 78.39 | 78.88 | 222,738 | -0.30(-0.37%) |
Oct 24, 2017 | 78.62 | 79.39 | 78.62 | 79.18 | 223,123 | +0.58(+0.74%) |
Oct 23, 2017 | 79.33 | 79.50 | 78.48 | 78.60 | 188,748 | -0.58(-0.74%) |
Oct 20, 2017 | 79.04 | 79.65 | 78.69 | 79.18 | 258,146 | +0.82(+1.05%) |
Oct 19, 2017 | 78.26 | 78.62 | 77.34 | 78.36 | 288,271 | -0.34(-0.43%) |
Oct 18, 2017 | 78.42 | 79.06 | 77.55 | 78.69 | 250,620 | +0.69(+0.89%) |
Oct 17, 2017 | 78.10 | 78.68 | 77.78 | 78.00 | 240,969 | -0.11(-0.14%) |
Oct 16, 2017 | 79.05 | 79.18 | 77.92 | 78.11 | 469,189 | -0.89(-1.13%) |
Oct 13, 2017 | 78.56 | 79.01 | 78.13 | 79.00 | 281,271 | +0.63(+0.81%) |
Oct 12, 2017 | 78.01 | 79.09 | 77.90 | 78.37 | 308,835 | +0.45(+0.57%) |
Oct 11, 2017 | 77.50 | 78.19 | 77.20 | 77.92 | 288,960 | +0.39(+0.50%) |
Oct 10, 2017 | 77.50 | 78.09 | 76.80 | 77.54 | 430,011 | +0.20(+0.26%) |
Oct 09, 2017 | 76.93 | 77.98 | 76.71 | 77.34 | 376,599 | +0.42(+0.54%) |
Oct 06, 2017 | 75.09 | 77.02 | 74.66 | 76.92 | 471,878 | +1.74(+2.31%) |
Oct 05, 2017 | 73.90 | 75.22 | 73.29 | 75.18 | 309,660 | +1.55(+2.11%) |
Oct 04, 2017 | 74.19 | 74.43 | 73.26 | 73.63 | 315,440 | -0.58(-0.79%) |
Oct 03, 2017 | 73.99 | 75.13 | 73.77 | 74.22 | 333,341 | +0.23(+0.31%) |
Oct 02, 2017 | 74.18 | 75.04 | 72.79 | 73.99 | 477,207 | -0.14(-0.19%) |
Sep 29, 2017 | 73.88 | 74.35 | 73.55 | 74.13 | 570,680 | +0.21(+0.28%) |
Sep 28, 2017 | 74.05 | 74.28 | 73.46 | 73.92 | 370,186 | -0.26(-0.35%) |
Sep 27, 2017 | 72.72 | 74.82 | 72.66 | 74.18 | 740,841 | +1.54(+2.12%) |
Sep 26, 2017 | 73.86 | 73.86 | 72.21 | 72.63 | 486,910 | -0.76(-1.04%) |
Sep 25, 2017 | 75.20 | 75.37 | 72.23 | 73.39 | 553,214 | -1.84(-2.44%) |
Sep 22, 2017 | 74.72 | 75.90 | 74.52 | 75.23 | 407,766 | +0.29(+0.38%) |
Sep 21, 2017 | 73.97 | 75.46 | 73.28 | 74.95 | 349,927 | +0.96(+1.30%) |
Sep 20, 2017 | 73.95 | 74.22 | 73.31 | 73.99 | 187,359 | +0.04(+0.05%) |
Sep 19, 2017 | 74.41 | 74.43 | 73.79 | 73.95 | 241,896 | -0.30(-0.40%) |
Sep 18, 2017 | 74.13 | 74.60 | 73.97 | 74.24 | 304,240 | +0.29(+0.39%) |
Sep 15, 2017 | 74.16 | 74.36 | 73.69 | 73.96 | 748,010 | -0.17(-0.23%) |
Sep 14, 2017 | 73.92 | 74.25 | 73.39 | 74.13 | 278,657 | +0.04(+0.05%) |
Sep 13, 2017 | 74.16 | 74.38 | 73.77 | 74.09 | 264,467 | +0.19(+0.25%) |
Sep 12, 2017 | 74.43 | 74.46 | 73.20 | 73.90 | 340,363 | -0.53(-0.72%) |
Sep 11, 2017 | 73.33 | 74.66 | 73.11 | 74.43 | 373,018 | +1.62(+2.23%) |
Sep 08, 2017 | 73.05 | 73.35 | 72.49 | 72.81 | 258,306 | -0.23(-0.31%) |
Sep 07, 2017 | 72.91 | 73.79 | 72.48 | 73.04 | 323,562 | +0.56(+0.78%) |
Sep 06, 2017 | 74.00 | 74.09 | 72.10 | 72.47 | 393,635 | -1.34(-1.82%) |
Sep 05, 2017 | 73.67 | 74.57 | 72.93 | 73.82 | 329,099 | -0.12(-0.16%) |
Sep 01, 2017 | 73.87 | 74.71 | 73.87 | 73.94 | 554,658 | +0.16(+0.21%) |
Aug 31, 2017 | 72.72 | 73.86 | 72.72 | 73.78 | 402,923 | +1.25(+1.72%) |
Aug 30, 2017 | 71.20 | 72.75 | 70.98 | 72.53 | 424,681 | +1.40(+1.97%) |
Aug 29, 2017 | 71.11 | 71.75 | 70.60 | 71.13 | 526,954 | -0.80(-1.11%) |
Aug 28, 2017 | 72.19 | 72.30 | 71.10 | 71.93 | 403,642 | -0.03(-0.04%) |
Aug 25, 2017 | 72.95 | 73.61 | 71.90 | 71.96 | 264,517 | -0.68(-0.94%) |
Aug 24, 2017 | 73.56 | 73.80 | 72.08 | 72.64 | 438,540 | -0.51(-0.70%) |
Aug 23, 2017 | 72.41 | 73.99 | 71.74 | 73.16 | 676,542 | +0.14(+0.19%) |
Aug 22, 2017 | 70.83 | 73.26 | 70.83 | 73.02 | 586,003 | +2.54(+3.61%) |
Aug 21, 2017 | 69.44 | 70.66 | 69.22 | 70.48 | 284,957 | +1.01(+1.45%) |
Aug 18, 2017 | 69.24 | 70.03 | 68.96 | 69.47 | 332,764 | -0.20(-0.28%) |
Aug 17, 2017 | 70.21 | 71.24 | 69.60 | 69.67 | 345,119 | -0.95(-1.34%) |
Aug 16, 2017 | 70.75 | 71.26 | 70.39 | 70.62 | 278,460 | -0.12(-0.17%) |
Aug 15, 2017 | 70.30 | 71.17 | 69.55 | 70.73 | 354,520 | +0.49(+0.70%) |
Aug 14, 2017 | 68.83 | 70.31 | 68.83 | 70.24 | 359,410 | +2.05(+3.00%) |
Aug 11, 2017 | 66.89 | 68.38 | 66.59 | 68.19 | 370,106 | +0.83(+1.23%) |
Aug 10, 2017 | 68.23 | 68.73 | 67.11 | 67.36 | 587,713 | -1.39(-2.03%) |
Aug 09, 2017 | 68.42 | 69.78 | 68.39 | 68.76 | 442,661 | -0.37(-0.53%) |
Aug 08, 2017 | 69.01 | 69.92 | 68.46 | 69.12 | 343,072 | -0.09(-0.13%) |
Aug 07, 2017 | 68.43 | 69.57 | 68.23 | 69.21 | 464,471 | +0.50(+0.73%) |
Aug 04, 2017 | 69.60 | 68.44 | 68.71 | 574,967 | +0.09(+0.13%) | |
Aug 03, 2017 | 67.49 | 68.99 | 67.39 | 68.62 | 725,425 | +1.27(+1.88%) |
Aug 02, 2017 | 71.69 | 71.82 | 63.78 | 67.35 | 2,818,898 | -3.05(-4.33%) |