Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 75.62 | 75.70 | 73.65 | 73.97 | 2,433,637 | -1.85(-2.43%) |
Oct 30, 2017 | 77.00 | 77.00 | 75.76 | 75.82 | 2,684,431 | -1.33(-1.72%) |
Oct 27, 2017 | 75.33 | 77.27 | 74.65 | 77.14 | 3,243,909 | +1.76(+2.33%) |
Oct 26, 2017 | 75.40 | 75.81 | 74.83 | 75.39 | 2,532,696 | +0.42(+0.56%) |
Oct 25, 2017 | 73.76 | 75.00 | 73.54 | 74.97 | 3,437,976 | +1.14(+1.55%) |
Oct 24, 2017 | 72.80 | 74.64 | 72.67 | 73.82 | 5,597,104 | +2.55(+3.58%) |
Oct 23, 2017 | 73.61 | 74.21 | 70.41 | 71.28 | 9,091,191 | -6.70(-8.60%) |
Oct 20, 2017 | 77.29 | 78.57 | 77.11 | 77.98 | 2,858,746 | +1.21(+1.57%) |
Oct 19, 2017 | 76.77 | 77.06 | 76.34 | 76.77 | 1,103,724 | -0.04(-0.05%) |
Oct 18, 2017 | 76.64 | 76.98 | 76.48 | 76.81 | 1,034,656 | +0.13(+0.17%) |
Oct 17, 2017 | 77.26 | 77.26 | 76.53 | 76.68 | 1,898,345 | -0.45(-0.59%) |
Oct 16, 2017 | 76.72 | 77.23 | 76.48 | 77.14 | 1,585,265 | +0.41(+0.53%) |
Oct 13, 2017 | 77.17 | 77.64 | 76.66 | 76.73 | 1,218,747 | +0.02(+0.02%) |
Oct 12, 2017 | 76.59 | 77.01 | 76.41 | 76.72 | 1,005,445 | -0.01(-0.01%) |
Oct 11, 2017 | 76.16 | 76.90 | 76.16 | 76.72 | 1,144,312 | +0.33(+0.44%) |
Oct 10, 2017 | 76.66 | 76.95 | 76.30 | 76.39 | 811,097 | -0.34(-0.45%) |
Oct 09, 2017 | 76.64 | 77.24 | 76.33 | 76.73 | 790,782 | +0.29(+0.37%) |
Oct 06, 2017 | 76.55 | 76.57 | 75.87 | 76.45 | 1,669,291 | -0.25(-0.33%) |
Oct 05, 2017 | 77.78 | 78.28 | 76.63 | 76.70 | 1,735,845 | -0.87(-1.13%) |
Oct 04, 2017 | 77.45 | 77.79 | 77.10 | 77.57 | 896,432 | +0.09(+0.11%) |
Oct 03, 2017 | 77.61 | 77.88 | 76.94 | 77.49 | 1,316,632 | -0.06(-0.08%) |
Oct 02, 2017 | 77.31 | 77.62 | 76.90 | 77.55 | 1,288,067 | -0.02(-0.02%) |
Sep 29, 2017 | 77.03 | 77.72 | 76.89 | 77.57 | 1,176,270 | +0.52(+0.68%) |
Sep 28, 2017 | 76.99 | 77.40 | 76.36 | 77.04 | 1,297,550 | -0.12(-0.15%) |
Sep 27, 2017 | 77.52 | 77.63 | 76.85 | 77.16 | 1,122,523 | -0.21(-0.27%) |
Sep 26, 2017 | 77.06 | 77.59 | 76.80 | 77.37 | 1,142,437 | +0.65(+0.85%) |
Sep 25, 2017 | 76.37 | 77.07 | 75.84 | 76.72 | 1,466,509 | +0.37(+0.48%) |
Sep 22, 2017 | 75.44 | 76.58 | 75.23 | 76.35 | 1,950,319 | +1.03(+1.37%) |
Sep 21, 2017 | 75.87 | 75.97 | 74.93 | 75.32 | 2,154,245 | -0.54(-0.71%) |
Sep 20, 2017 | 75.92 | 75.92 | 74.83 | 75.86 | 1,643,221 | +0.42(+0.56%) |
Sep 19, 2017 | 73.89 | 76.93 | 73.79 | 75.44 | 2,469,056 | +1.39(+1.88%) |
Sep 18, 2017 | 75.58 | 75.93 | 73.35 | 74.05 | 2,262,630 | -1.27(-1.69%) |
Sep 15, 2017 | 75.46 | 76.20 | 75.17 | 75.32 | 1,831,256 | -0.18(-0.24%) |
Sep 14, 2017 | 75.75 | 76.18 | 75.16 | 75.50 | 1,109,192 | -0.71(-0.93%) |
Sep 13, 2017 | 75.17 | 76.30 | 75.06 | 76.21 | 828,646 | +0.83(+1.10%) |
Sep 12, 2017 | 76.19 | 76.40 | 75.00 | 75.38 | 2,118,488 | -0.70(-0.92%) |
Sep 11, 2017 | 75.43 | 76.66 | 75.10 | 76.08 | 2,070,358 | +1.36(+1.82%) |
Sep 08, 2017 | 73.40 | 74.95 | 72.72 | 74.72 | 1,708,040 | +1.13(+1.53%) |
Sep 07, 2017 | 74.37 | 74.81 | 73.36 | 73.59 | 1,767,327 | -0.79(-1.06%) |
Sep 06, 2017 | 75.96 | 76.11 | 73.18 | 74.38 | 4,198,973 | -1.48(-1.95%) |
Sep 05, 2017 | 77.33 | 77.36 | 75.57 | 75.86 | 1,735,753 | -2.24(-2.87%) |
Sep 01, 2017 | 78.18 | 78.69 | 77.68 | 78.10 | 1,349,516 | +0.07(+0.09%) |
Aug 31, 2017 | 76.24 | 78.07 | 76.19 | 78.03 | 2,124,911 | +2.36(+3.12%) |
Aug 30, 2017 | 75.41 | 75.96 | 75.06 | 75.67 | 1,406,537 | +0.36(+0.47%) |
Aug 29, 2017 | 74.94 | 75.63 | 74.91 | 75.31 | 1,459,687 | +0.16(+0.21%) |
Aug 28, 2017 | 75.68 | 75.80 | 75.03 | 75.15 | 1,373,947 | -0.45(-0.60%) |
Aug 25, 2017 | 75.67 | 76.27 | 75.51 | 75.60 | 1,244,382 | +0.12(+0.16%) |
Aug 24, 2017 | 74.79 | 75.76 | 74.70 | 75.48 | 2,297,851 | +0.90(+1.20%) |
Aug 23, 2017 | 75.12 | 75.12 | 74.44 | 74.59 | 2,034,824 | -0.50(-0.67%) |
Aug 22, 2017 | 75.44 | 75.56 | 75.01 | 75.09 | 2,808,270 | -0.23(-0.31%) |
Aug 21, 2017 | 75.88 | 75.97 | 75.17 | 75.32 | 2,177,509 | -0.53(-0.70%) |
Aug 18, 2017 | 76.82 | 76.96 | 75.54 | 75.85 | 1,762,541 | -1.31(-1.70%) |
Aug 17, 2017 | 78.34 | 78.65 | 77.13 | 77.16 | 1,051,599 | -1.43(-1.82%) |
Aug 16, 2017 | 78.03 | 79.10 | 77.92 | 78.59 | 1,111,321 | +0.50(+0.64%) |
Aug 15, 2017 | 78.06 | 78.35 | 77.63 | 78.09 | 1,142,518 | +0.07(+0.09%) |
Aug 14, 2017 | 78.21 | 78.62 | 77.83 | 78.02 | 1,187,604 | +0.55(+0.71%) |
Aug 11, 2017 | 77.82 | 78.11 | 77.09 | 77.47 | 1,908,358 | -0.21(-0.28%) |
Aug 10, 2017 | 79.07 | 79.39 | 77.57 | 77.68 | 1,540,940 | -1.73(-2.18%) |
Aug 09, 2017 | 80.21 | 80.25 | 79.23 | 79.42 | 1,984,040 | -1.14(-1.41%) |
Aug 08, 2017 | 81.79 | 82.08 | 80.41 | 80.55 | 1,488,363 | -1.26(-1.54%) |
Aug 07, 2017 | 82.31 | 82.41 | 81.73 | 81.81 | 1,039,082 | -0.37(-0.45%) |
Aug 04, 2017 | 82.85 | 81.67 | 82.19 | 1,259,739 | -0.36(-0.43%) | |
Aug 03, 2017 | 83.49 | 83.96 | 82.16 | 82.54 | 1,270,723 | -0.66(-0.79%) |
Aug 02, 2017 | 83.78 | 84.61 | 82.00 | 83.20 | 1,939,566 | -0.94(-1.11%) |