Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 72.38 | 72.68 | 69.53 | 70.31 | 2,801,650 | -2.35(-3.24%) |
Oct 30, 2017 | 72.63 | 73.47 | 72.22 | 72.67 | 1,246,851 | +0.48(+0.66%) |
Oct 27, 2017 | 72.68 | 72.87 | 71.73 | 72.19 | 1,304,434 | -0.34(-0.47%) |
Oct 26, 2017 | 74.15 | 74.45 | 72.14 | 72.53 | 1,270,778 | -1.27(-1.72%) |
Oct 25, 2017 | 74.82 | 74.99 | 73.26 | 73.79 | 1,463,877 | -0.92(-1.23%) |
Oct 24, 2017 | 74.54 | 75.20 | 73.71 | 74.71 | 1,427,876 | -0.23(-0.30%) |
Oct 23, 2017 | 76.14 | 76.23 | 74.88 | 74.94 | 1,268,788 | -0.97(-1.28%) |
Oct 20, 2017 | 76.38 | 76.38 | 75.73 | 75.91 | 1,058,405 | -0.08(-0.10%) |
Oct 19, 2017 | 76.39 | 76.71 | 75.21 | 75.99 | 1,568,558 | -0.89(-1.15%) |
Oct 18, 2017 | 76.88 | 77.43 | 76.22 | 76.88 | 1,126,443 | -0.03(-0.03%) |
Oct 17, 2017 | 75.53 | 77.22 | 74.71 | 76.90 | 1,297,453 | +1.34(+1.77%) |
Oct 16, 2017 | 76.15 | 76.80 | 75.36 | 75.57 | 1,283,799 | -0.64(-0.84%) |
Oct 13, 2017 | 75.96 | 76.37 | 75.05 | 76.21 | 953,770 | +0.10(+0.14%) |
Oct 12, 2017 | 75.87 | 76.49 | 75.41 | 76.10 | 1,506,034 | +0.30(+0.40%) |
Oct 11, 2017 | 76.38 | 76.81 | 75.36 | 75.80 | 1,221,812 | -0.64(-0.84%) |
Oct 10, 2017 | 75.53 | 76.49 | 75.11 | 76.44 | 1,291,973 | +0.90(+1.20%) |
Oct 09, 2017 | 75.38 | 75.74 | 74.87 | 75.54 | 842,646 | +0.16(+0.22%) |
Oct 06, 2017 | 75.72 | 75.84 | 75.05 | 75.37 | 1,073,547 | -0.36(-0.47%) |
Oct 05, 2017 | 75.89 | 76.21 | 75.17 | 75.73 | 1,949,210 | +0.47(+0.62%) |
Oct 04, 2017 | 74.96 | 76.17 | 74.96 | 75.26 | 955,442 | +0.38(+0.51%) |
Oct 03, 2017 | 75.26 | 75.37 | 74.13 | 74.88 | 1,093,075 | +0.01(+0.01%) |
Oct 02, 2017 | 73.26 | 74.87 | 72.74 | 74.87 | 1,088,256 | +1.38(+1.88%) |
Sep 29, 2017 | 72.21 | 74.06 | 72.06 | 73.49 | 1,655,601 | +1.26(+1.74%) |
Sep 28, 2017 | 73.66 | 73.79 | 71.80 | 72.23 | 1,360,944 | -1.68(-2.28%) |
Sep 27, 2017 | 74.11 | 73.09 | 73.92 | 886,026 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.86 | 74.21 | 73.22 | 73.61 | 1,241,012 | -0.17(-0.24%) |
Sep 25, 2017 | 73.32 | 74.49 | 73.26 | 73.79 | 1,141,552 | +0.05(+0.07%) |
Sep 22, 2017 | 74.04 | 74.47 | 73.40 | 73.73 | 752,924 | -0.10(-0.13%) |
Sep 21, 2017 | 74.14 | 74.55 | 73.29 | 73.83 | 1,110,929 | -0.38(-0.51%) |
Sep 20, 2017 | 74.10 | 74.81 | 73.29 | 74.21 | 1,372,489 | +0.16(+0.21%) |
Sep 19, 2017 | 75.44 | 75.44 | 73.79 | 74.06 | 1,308,661 | -1.15(-1.52%) |
Sep 18, 2017 | 76.65 | 76.65 | 74.81 | 75.20 | 1,329,327 | -0.24(-0.32%) |
Sep 15, 2017 | 76.95 | 77.12 | 75.08 | 75.44 | 4,113,823 | -1.71(-2.22%) |
Sep 14, 2017 | 77.06 | 77.61 | 76.69 | 77.15 | 1,156,744 | -0.12(-0.16%) |
Sep 13, 2017 | 76.77 | 78.02 | 76.30 | 77.28 | 1,785,077 | +0.00(+0.00%) |
Sep 12, 2017 | 73.52 | 77.91 | 73.51 | 77.28 | 4,763,889 | +3.42(+4.63%) |
Sep 11, 2017 | 72.67 | 73.97 | 72.36 | 73.86 | 2,225,939 | +1.98(+2.75%) |
Sep 08, 2017 | 71.29 | 72.74 | 70.76 | 71.88 | 2,106,187 | +0.52(+0.73%) |
Sep 07, 2017 | 68.17 | 72.21 | 68.16 | 71.36 | 4,412,163 | +3.35(+4.93%) |
Sep 06, 2017 | 67.91 | 68.58 | 67.62 | 68.00 | 1,338,792 | +0.23(+0.35%) |
Sep 05, 2017 | 67.75 | 68.15 | 67.24 | 67.77 | 1,384,680 | -0.74(-1.08%) |
Sep 01, 2017 | 68.59 | 68.89 | 67.63 | 68.51 | 885,917 | -0.04(-0.06%) |
Aug 31, 2017 | 67.21 | 68.77 | 67.21 | 68.55 | 1,490,484 | +1.25(+1.86%) |
Aug 30, 2017 | 67.12 | 67.46 | 66.07 | 67.30 | 1,721,388 | -0.11(-0.17%) |
Aug 29, 2017 | 67.27 | 67.69 | 66.95 | 67.41 | 1,454,313 | -0.63(-0.92%) |
Aug 28, 2017 | 67.40 | 68.15 | 67.40 | 68.04 | 1,866,290 | +0.82(+1.23%) |
Aug 25, 2017 | 67.56 | 67.92 | 67.17 | 67.21 | 1,221,860 | -0.07(-0.10%) |
Aug 24, 2017 | 67.13 | 67.98 | 67.11 | 67.28 | 1,315,294 | +0.07(+0.10%) |
Aug 23, 2017 | 67.86 | 67.98 | 66.98 | 67.21 | 1,069,825 | -0.89(-1.30%) |
Aug 22, 2017 | 67.32 | 68.67 | 67.32 | 68.10 | 1,028,064 | +0.88(+1.31%) |
Aug 21, 2017 | 66.88 | 67.72 | 66.45 | 67.22 | 1,282,666 | +0.27(+0.40%) |
Aug 18, 2017 | 67.22 | 68.24 | 66.92 | 66.95 | 1,669,837 | -0.36(-0.54%) |
Aug 17, 2017 | 68.65 | 68.91 | 67.27 | 67.31 | 1,289,836 | -1.29(-1.88%) |
Aug 16, 2017 | 67.74 | 68.67 | 67.48 | 68.60 | 1,627,382 | +1.22(+1.81%) |
Aug 15, 2017 | 66.78 | 67.54 | 66.45 | 67.38 | 1,454,105 | +0.41(+0.61%) |
Aug 14, 2017 | 68.75 | 68.97 | 66.96 | 66.97 | 1,625,753 | -1.03(-1.52%) |
Aug 11, 2017 | 67.31 | 68.91 | 66.44 | 68.00 | 3,575,916 | +1.43(+2.15%) |
Aug 10, 2017 | 65.40 | 69.31 | 64.67 | 66.57 | 12,031,967 | +9.07(+15.78%) |
Aug 09, 2017 | 55.87 | 57.54 | 55.17 | 57.50 | 5,575,380 | -0.17(-0.30%) |
Aug 08, 2017 | 58.21 | 58.75 | 57.39 | 57.68 | 2,117,128 | -0.81(-1.39%) |
Aug 07, 2017 | 58.27 | 59.08 | 57.97 | 58.49 | 2,271,031 | +0.07(+0.12%) |
Aug 04, 2017 | 59.18 | 59.18 | 57.62 | 58.42 | 1,923,318 | -0.76(-1.29%) |
Aug 03, 2017 | 60.65 | 61.08 | 59.13 | 59.18 | 3,317,109 | -3.31(-5.30%) |
Aug 02, 2017 | 64.61 | 64.61 | 62.35 | 62.49 | 1,819,620 | -1.79(-2.79%) |