Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 82.50 | 83.73 | 81.98 | 83.38 | 3,180,237 | +0.76(+0.91%) |
Oct 30, 2017 | 80.46 | 86.16 | 80.46 | 82.62 | 7,005,562 | +2.27(+2.83%) |
Oct 27, 2017 | 80.39 | 80.98 | 80.13 | 80.35 | 2,120,584 | +0.01(+0.01%) |
Oct 26, 2017 | 81.76 | 81.90 | 80.32 | 80.34 | 2,661,859 | -0.73(-0.90%) |
Oct 25, 2017 | 80.61 | 81.24 | 80.20 | 81.07 | 2,229,073 | +0.05(+0.06%) |
Oct 24, 2017 | 81.03 | 81.48 | 80.59 | 81.03 | 2,238,442 | +0.09(+0.11%) |
Oct 23, 2017 | 81.75 | 81.86 | 80.39 | 80.94 | 2,441,157 | -0.81(-0.99%) |
Oct 20, 2017 | 80.60 | 82.05 | 80.39 | 81.75 | 4,244,982 | +1.38(+1.71%) |
Oct 19, 2017 | 79.56 | 81.33 | 79.07 | 80.37 | 4,860,061 | +1.76(+2.24%) |
Oct 18, 2017 | 78.63 | 79.02 | 77.51 | 78.61 | 3,839,347 | -0.33(-0.41%) |
Oct 17, 2017 | 79.38 | 79.58 | 78.54 | 78.94 | 3,215,058 | -0.37(-0.46%) |
Oct 16, 2017 | 78.78 | 79.68 | 78.67 | 79.30 | 2,945,992 | -0.51(-0.63%) |
Oct 13, 2017 | 80.60 | 80.98 | 79.76 | 79.81 | 2,676,749 | -0.47(-0.58%) |
Oct 12, 2017 | 79.62 | 80.57 | 79.13 | 80.28 | 2,802,589 | +0.69(+0.87%) |
Oct 11, 2017 | 79.12 | 80.01 | 78.95 | 79.58 | 3,167,145 | +0.48(+0.61%) |
Oct 10, 2017 | 79.97 | 78.76 | 79.10 | 3,246,149 | -0.41(-0.52%) | |
Oct 09, 2017 | 78.92 | 80.02 | 78.70 | 79.51 | 2,049,926 | +0.47(+0.59%) |
Oct 06, 2017 | 79.00 | 79.12 | 77.93 | 79.05 | 2,010,972 | -0.04(-0.05%) |
Oct 05, 2017 | 79.38 | 79.58 | 78.91 | 79.09 | 3,357,945 | -0.25(-0.31%) |
Oct 04, 2017 | 77.83 | 79.51 | 77.55 | 79.34 | 2,634,673 | +1.74(+2.25%) |
Oct 03, 2017 | 77.56 | 77.86 | 77.34 | 77.59 | 1,780,542 | -0.03(-0.04%) |
Oct 02, 2017 | 78.11 | 78.63 | 77.40 | 77.62 | 1,938,009 | -0.23(-0.29%) |
Sep 29, 2017 | 77.88 | 78.38 | 77.44 | 77.85 | 2,847,380 | -0.44(-0.56%) |
Sep 28, 2017 | 77.69 | 78.33 | 77.45 | 78.28 | 1,984,611 | +0.43(+0.55%) |
Sep 27, 2017 | 77.52 | 78.32 | 77.25 | 77.86 | 3,306,548 | +0.33(+0.42%) |
Sep 26, 2017 | 78.09 | 78.39 | 77.21 | 77.53 | 2,922,176 | -0.44(-0.56%) |
Sep 25, 2017 | 78.24 | 78.86 | 77.53 | 77.97 | 2,226,662 | -0.37(-0.47%) |
Sep 22, 2017 | 78.68 | 78.99 | 77.90 | 78.33 | 3,493,327 | -0.78(-0.98%) |
Sep 21, 2017 | 79.20 | 79.65 | 79.02 | 79.11 | 2,076,006 | -0.19(-0.24%) |
Sep 20, 2017 | 79.62 | 80.07 | 78.49 | 79.30 | 2,688,328 | -0.25(-0.31%) |
Sep 19, 2017 | 81.43 | 81.95 | 78.20 | 79.55 | 6,338,797 | -1.81(-2.23%) |
Sep 18, 2017 | 82.05 | 82.68 | 81.27 | 81.36 | 2,001,255 | -0.77(-0.94%) |
Sep 15, 2017 | 81.75 | 82.20 | 81.40 | 82.13 | 3,837,258 | +0.52(+0.64%) |
Sep 14, 2017 | 80.99 | 81.74 | 80.31 | 81.61 | 2,272,884 | +0.63(+0.78%) |
Sep 13, 2017 | 81.85 | 81.90 | 80.58 | 80.98 | 2,726,676 | -0.97(-1.19%) |
Sep 12, 2017 | 82.51 | 82.57 | 81.19 | 81.95 | 2,194,132 | -0.56(-0.67%) |
Sep 11, 2017 | 82.44 | 82.83 | 82.19 | 82.51 | 2,416,065 | +0.34(+0.41%) |
Sep 08, 2017 | 82.54 | 82.69 | 81.72 | 82.17 | 2,695,647 | -0.39(-0.47%) |
Sep 07, 2017 | 81.91 | 82.71 | 81.80 | 82.55 | 2,365,288 | +0.76(+0.92%) |
Sep 06, 2017 | 82.81 | 82.98 | 81.40 | 81.80 | 3,476,213 | -0.79(-0.95%) |
Sep 05, 2017 | 82.71 | 83.29 | 82.55 | 82.58 | 2,599,263 | +0.02(+0.02%) |
Sep 01, 2017 | 83.69 | 83.80 | 82.31 | 82.57 | 3,357,850 | -1.10(-1.32%) |
Aug 31, 2017 | 83.05 | 84.01 | 82.81 | 83.67 | 2,920,408 | +0.90(+1.09%) |
Aug 30, 2017 | 82.40 | 82.84 | 82.27 | 82.77 | 2,549,630 | +0.19(+0.23%) |
Aug 29, 2017 | 82.56 | 82.78 | 82.31 | 82.58 | 2,360,581 | -0.02(-0.03%) |
Aug 28, 2017 | 82.63 | 82.80 | 82.37 | 82.60 | 4,039,033 | +0.05(+0.06%) |
Aug 25, 2017 | 82.64 | 83.25 | 82.36 | 82.55 | 2,797,269 | +0.19(+0.23%) |
Aug 24, 2017 | 81.98 | 82.70 | 81.76 | 82.36 | 2,579,864 | +0.49(+0.60%) |
Aug 23, 2017 | 81.09 | 82.25 | 81.09 | 81.87 | 2,870,480 | +0.28(+0.34%) |
Aug 22, 2017 | 81.05 | 82.14 | 81.02 | 81.59 | 3,140,358 | +0.70(+0.87%) |
Aug 21, 2017 | 80.52 | 81.00 | 80.39 | 80.89 | 2,159,642 | +0.55(+0.68%) |
Aug 18, 2017 | 80.48 | 80.72 | 80.22 | 80.34 | 4,568,428 | -0.02(-0.02%) |
Aug 17, 2017 | 80.12 | 80.93 | 80.06 | 80.35 | 3,551,615 | +0.27(+0.34%) |
Aug 16, 2017 | 79.35 | 81.06 | 79.35 | 80.08 | 3,533,668 | +0.56(+0.71%) |
Aug 15, 2017 | 78.78 | 79.54 | 78.54 | 79.52 | 2,727,653 | +0.53(+0.67%) |
Aug 14, 2017 | 78.12 | 79.06 | 77.65 | 78.99 | 2,302,383 | +1.17(+1.51%) |
Aug 11, 2017 | 77.98 | 78.10 | 77.57 | 77.82 | 2,572,974 | +0.11(+0.14%) |
Aug 10, 2017 | 77.75 | 77.95 | 77.42 | 77.71 | 2,532,828 | -0.05(-0.06%) |
Aug 09, 2017 | 77.21 | 77.76 | 76.68 | 77.75 | 3,291,703 | +0.57(+0.74%) |
Aug 08, 2017 | 77.85 | 78.31 | 76.93 | 77.18 | 2,800,037 | -0.86(-1.11%) |
Aug 07, 2017 | 78.42 | 78.69 | 77.74 | 78.05 | 3,153,078 | -0.67(-0.85%) |
Aug 04, 2017 | 78.75 | 77.87 | 78.72 | 3,076,370 | +0.85(+1.09%) | |
Aug 03, 2017 | 78.68 | 78.69 | 77.63 | 77.87 | 2,946,421 | -0.69(-0.87%) |
Aug 02, 2017 | 77.84 | 78.57 | 77.29 | 78.56 | 3,810,392 | +0.71(+0.91%) |