Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 75.02 | 75.53 | 74.40 | 74.48 | 101,703 | -0.38(-0.50%) |
Oct 30, 2017 | 74.80 | 75.48 | 74.27 | 74.86 | 125,464 | -0.04(-0.05%) |
Oct 27, 2017 | 73.45 | 75.98 | 73.45 | 74.89 | 120,394 | +1.69(+2.30%) |
Oct 26, 2017 | 74.78 | 75.61 | 73.04 | 73.21 | 110,986 | -1.51(-2.03%) |
Oct 25, 2017 | 74.23 | 75.51 | 73.38 | 74.72 | 116,243 | +0.56(+0.76%) |
Oct 24, 2017 | 73.76 | 74.68 | 73.41 | 74.16 | 103,283 | +0.68(+0.93%) |
Oct 23, 2017 | 74.92 | 75.56 | 73.38 | 73.47 | 109,793 | -1.85(-2.46%) |
Oct 20, 2017 | 76.99 | 76.99 | 75.01 | 75.33 | 62,488 | -1.60(-2.08%) |
Oct 19, 2017 | 76.58 | 77.33 | 75.77 | 76.93 | 78,457 | +0.09(+0.11%) |
Oct 18, 2017 | 77.88 | 77.88 | 76.50 | 76.84 | 158,597 | -0.41(-0.53%) |
Oct 17, 2017 | 75.26 | 77.48 | 74.82 | 77.25 | 111,014 | +1.87(+2.48%) |
Oct 16, 2017 | 76.34 | 76.78 | 75.22 | 75.38 | 83,497 | -0.83(-1.09%) |
Oct 13, 2017 | 76.55 | 77.10 | 75.66 | 76.21 | 93,673 | -0.20(-0.26%) |
Oct 12, 2017 | 77.44 | 78.09 | 76.09 | 76.41 | 120,110 | -1.14(-1.47%) |
Oct 11, 2017 | 76.51 | 77.63 | 74.95 | 77.55 | 69,497 | +1.58(+2.08%) |
Oct 10, 2017 | 77.68 | 78.01 | 75.66 | 75.97 | 85,211 | -1.46(-1.88%) |
Oct 09, 2017 | 78.28 | 78.76 | 76.90 | 77.43 | 55,692 | -0.71(-0.90%) |
Oct 06, 2017 | 79.64 | 79.78 | 78.07 | 78.13 | 105,682 | -0.74(-0.94%) |
Oct 05, 2017 | 81.44 | 81.44 | 78.57 | 78.87 | 111,037 | -2.16(-2.66%) |
Oct 04, 2017 | 81.43 | 81.59 | 80.12 | 81.03 | 63,135 | -0.05(-0.06%) |
Oct 03, 2017 | 79.97 | 81.18 | 79.19 | 81.08 | 62,620 | +1.15(+1.43%) |
Oct 02, 2017 | 80.15 | 80.45 | 79.76 | 79.93 | 67,324 | -0.52(-0.64%) |
Sep 29, 2017 | 80.50 | 80.94 | 79.87 | 80.45 | 180,047 | -0.05(-0.06%) |
Sep 28, 2017 | 80.43 | 80.92 | 79.12 | 80.50 | 74,348 | -0.02(-0.03%) |
Sep 27, 2017 | 82.14 | 82.14 | 80.16 | 80.52 | 121,392 | -1.74(-2.12%) |
Sep 26, 2017 | 84.44 | 84.44 | 82.18 | 82.26 | 121,103 | -1.98(-2.35%) |
Sep 25, 2017 | 85.37 | 85.37 | 83.45 | 84.24 | 107,404 | -0.86(-1.01%) |
Sep 22, 2017 | 83.96 | 85.44 | 83.70 | 85.10 | 73,688 | +1.39(+1.66%) |
Sep 21, 2017 | 83.93 | 84.19 | 82.51 | 83.71 | 55,007 | -0.33(-0.39%) |
Sep 20, 2017 | 83.39 | 84.84 | 82.72 | 84.04 | 71,809 | +0.71(+0.85%) |
Sep 19, 2017 | 84.22 | 84.47 | 83.24 | 83.34 | 38,483 | -0.90(-1.07%) |
Sep 18, 2017 | 84.91 | 85.02 | 84.05 | 84.24 | 33,992 | -0.66(-0.78%) |
Sep 15, 2017 | 83.78 | 85.02 | 83.78 | 84.90 | 57,557 | +1.07(+1.28%) |
Sep 14, 2017 | 83.55 | 84.14 | 83.31 | 83.82 | 63,051 | -0.04(-0.05%) |
Sep 13, 2017 | 84.31 | 82.82 | 83.86 | 55,028 | -0.45(-0.53%) | |
Sep 12, 2017 | 84.39 | 84.48 | 83.47 | 84.31 | 74,032 | +0.09(+0.11%) |
Sep 11, 2017 | 85.49 | 86.04 | 83.98 | 84.22 | 95,808 | -0.78(-0.92%) |
Sep 08, 2017 | 86.54 | 86.54 | 84.29 | 85.00 | 106,209 | -1.58(-1.82%) |
Sep 07, 2017 | 86.33 | 87.93 | 85.53 | 86.58 | 96,978 | +1.29(+1.52%) |
Sep 06, 2017 | 84.89 | 86.12 | 84.59 | 85.28 | 45,649 | +0.67(+0.80%) |
Sep 05, 2017 | 87.02 | 87.02 | 84.11 | 84.61 | 122,793 | -2.42(-2.78%) |
Sep 01, 2017 | 87.12 | 88.10 | 86.23 | 87.02 | 51,898 | +0.28(+0.33%) |
Aug 31, 2017 | 87.10 | 87.45 | 85.86 | 86.74 | 86,338 | -0.11(-0.13%) |
Aug 30, 2017 | 87.51 | 88.04 | 86.52 | 86.85 | 58,284 | -0.48(-0.55%) |
Aug 29, 2017 | 86.88 | 87.40 | 86.77 | 87.33 | 113,377 | +0.06(+0.07%) |
Aug 28, 2017 | 87.54 | 87.84 | 86.62 | 87.27 | 170,115 | -0.16(-0.19%) |
Aug 25, 2017 | 87.24 | 87.58 | 86.72 | 87.43 | 93,484 | +0.82(+0.95%) |
Aug 24, 2017 | 87.47 | 87.66 | 86.37 | 86.61 | 33,890 | -0.40(-0.46%) |
Aug 23, 2017 | 86.31 | 87.43 | 85.98 | 87.01 | 74,261 | +0.29(+0.33%) |
Aug 22, 2017 | 86.91 | 87.72 | 86.37 | 86.72 | 52,223 | +0.07(+0.08%) |
Aug 21, 2017 | 86.40 | 87.30 | 85.30 | 86.65 | 57,482 | +0.03(+0.04%) |
Aug 18, 2017 | 85.93 | 87.57 | 85.09 | 86.62 | 69,718 | +0.70(+0.81%) |
Aug 17, 2017 | 88.06 | 88.12 | 85.76 | 85.92 | 81,672 | -2.13(-2.42%) |
Aug 16, 2017 | 88.10 | 88.63 | 86.93 | 88.05 | 86,853 | +0.72(+0.83%) |
Aug 15, 2017 | 87.51 | 87.89 | 86.81 | 87.33 | 57,473 | -0.01(-0.01%) |
Aug 14, 2017 | 87.10 | 88.47 | 86.80 | 87.34 | 87,317 | +0.75(+0.86%) |
Aug 11, 2017 | 84.29 | 86.70 | 83.53 | 86.59 | 121,706 | -0.04(-0.05%) |
Aug 10, 2017 | 86.55 | 87.09 | 85.59 | 86.63 | 91,728 | +0.08(+0.10%) |
Aug 09, 2017 | 87.81 | 88.17 | 85.72 | 86.55 | 105,816 | -2.17(-2.44%) |
Aug 08, 2017 | 88.71 | 88.93 | 88.30 | 88.71 | 30,238 | +0.02(+0.02%) |
Aug 07, 2017 | 88.90 | 88.90 | 87.56 | 88.70 | 59,482 | -0.18(-0.20%) |
Aug 04, 2017 | 88.90 | 89.06 | 88.37 | 88.88 | 29,289 | -0.14(-0.16%) |
Aug 03, 2017 | 88.31 | 89.04 | 87.62 | 89.02 | 49,118 | +0.71(+0.81%) |
Aug 02, 2017 | 87.56 | 88.45 | 87.53 | 88.30 | 64,358 | +0.75(+0.86%) |