Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.41 | 77.94 | 77.17 | 77.81 | 6,740,204 | +0.32(+0.41%) |
Oct 30, 2017 | 78.37 | 78.38 | 76.99 | 77.49 | 7,913,217 | -1.09(-1.38%) |
Oct 27, 2017 | 78.55 | 78.77 | 77.67 | 78.57 | 7,425,101 | -0.40(-0.51%) |
Oct 26, 2017 | 79.01 | 79.41 | 78.44 | 78.98 | 7,276,877 | +0.12(+0.16%) |
Oct 25, 2017 | 78.29 | 78.96 | 77.91 | 78.85 | 7,190,131 | +0.45(+0.57%) |
Oct 24, 2017 | 79.04 | 79.14 | 78.34 | 78.40 | 8,641,341 | -0.60(-0.76%) |
Oct 23, 2017 | 77.83 | 79.24 | 77.77 | 79.00 | 11,877,020 | +1.08(+1.38%) |
Oct 20, 2017 | 77.17 | 77.93 | 76.89 | 77.92 | 8,548,071 | +0.93(+1.20%) |
Oct 19, 2017 | 76.77 | 77.23 | 76.43 | 77.00 | 7,887,341 | +0.16(+0.21%) |
Oct 18, 2017 | 76.77 | 76.97 | 76.65 | 76.84 | 6,140,011 | +0.21(+0.28%) |
Oct 17, 2017 | 76.19 | 76.96 | 76.04 | 76.62 | 6,565,829 | +0.21(+0.28%) |
Oct 16, 2017 | 77.16 | 77.19 | 75.77 | 76.41 | 10,436,128 | -0.78(-1.02%) |
Oct 13, 2017 | 76.85 | 77.49 | 76.85 | 77.19 | 10,535,686 | +0.46(+0.60%) |
Oct 12, 2017 | 76.37 | 76.97 | 75.80 | 76.73 | 14,448,651 | +0.33(+0.43%) |
Oct 11, 2017 | 75.37 | 76.90 | 74.95 | 76.40 | 20,819,198 | +1.43(+1.90%) |
Oct 10, 2017 | 73.68 | 75.64 | 73.62 | 74.97 | 28,184,034 | +3.21(+4.47%) |
Oct 09, 2017 | 70.85 | 72.52 | 70.76 | 71.77 | 15,140,882 | +1.36(+1.94%) |
Oct 06, 2017 | 70.21 | 70.55 | 69.73 | 70.40 | 7,009,527 | -0.37(-0.52%) |
Oct 05, 2017 | 70.55 | 71.12 | 70.47 | 70.77 | 5,765,499 | +0.29(+0.40%) |
Oct 04, 2017 | 70.64 | 71.10 | 70.46 | 70.48 | 6,927,299 | -0.12(-0.16%) |
Oct 03, 2017 | 70.25 | 70.99 | 70.18 | 70.60 | 8,906,016 | +0.69(+0.98%) |
Oct 02, 2017 | 69.42 | 70.25 | 69.07 | 69.91 | 8,650,484 | +0.28(+0.40%) |
Sep 29, 2017 | 70.27 | 70.40 | 69.49 | 69.64 | 11,617,765 | -0.72(-1.03%) |
Sep 28, 2017 | 70.40 | 70.47 | 69.62 | 70.36 | 13,883,856 | -0.30(-0.43%) |
Sep 27, 2017 | 70.11 | 70.66 | 7,085,796 | -0.09(-0.13%) | ||
Sep 26, 2017 | 70.44 | 70.88 | 70.33 | 70.75 | 6,547,972 | +0.21(+0.30%) |
Sep 25, 2017 | 70.33 | 71.38 | 70.28 | 70.54 | 9,591,686 | -0.34(-0.48%) |
Sep 22, 2017 | 71.20 | 71.36 | 70.62 | 70.87 | 6,458,123 | -0.43(-0.60%) |
Sep 21, 2017 | 71.80 | 71.80 | 71.04 | 71.30 | 7,215,551 | -0.44(-0.61%) |
Sep 20, 2017 | 71.44 | 71.79 | 71.18 | 71.74 | 5,967,678 | +0.40(+0.56%) |
Sep 19, 2017 | 71.45 | 71.70 | 71.03 | 71.34 | 6,928,289 | +0.04(+0.06%) |
Sep 18, 2017 | 71.48 | 72.29 | 71.25 | 71.29 | 9,174,317 | -0.34(-0.47%) |
Sep 15, 2017 | 71.12 | 71.96 | 70.64 | 71.63 | 14,944,188 | +0.62(+0.88%) |
Sep 14, 2017 | 71.11 | 71.13 | 70.59 | 71.01 | 7,786,798 | -0.16(-0.23%) |
Sep 13, 2017 | 70.95 | 71.90 | 70.95 | 71.17 | 9,901,346 | +0.22(+0.31%) |
Sep 12, 2017 | 70.67 | 71.21 | 70.55 | 70.95 | 6,738,343 | +0.47(+0.67%) |
Sep 11, 2017 | 70.54 | 70.71 | 70.10 | 70.47 | 7,855,113 | +0.18(+0.25%) |
Sep 08, 2017 | 71.06 | 71.18 | 69.27 | 70.30 | 11,220,793 | -1.11(-1.55%) |
Sep 07, 2017 | 71.58 | 71.97 | 71.29 | 71.40 | 7,653,624 | +0.04(+0.05%) |
Sep 06, 2017 | 71.19 | 71.65 | 71.04 | 71.36 | 9,454,902 | +0.25(+0.35%) |
Sep 05, 2017 | 69.47 | 71.20 | 69.42 | 71.12 | 13,542,354 | +1.27(+1.82%) |
Sep 01, 2017 | 69.79 | 69.96 | 69.70 | 69.84 | 7,265,041 | +0.27(+0.38%) |
Aug 31, 2017 | 70.05 | 70.18 | 69.56 | 69.57 | 9,194,804 | -0.42(-0.60%) |
Aug 30, 2017 | 70.24 | 70.49 | 69.97 | 69.99 | 6,541,740 | -0.20(-0.29%) |
Aug 29, 2017 | 69.22 | 70.38 | 69.07 | 70.20 | 8,601,190 | +0.66(+0.95%) |
Aug 28, 2017 | 69.88 | 69.92 | 69.39 | 69.54 | 9,673,597 | -0.53(-0.76%) |
Aug 25, 2017 | 69.96 | 70.48 | 69.94 | 70.07 | 11,111,494 | +0.26(+0.37%) |
Aug 24, 2017 | 71.84 | 72.01 | 69.38 | 69.81 | 21,463,652 | -1.44(-2.03%) |
Aug 23, 2017 | 71.61 | 71.79 | 71.19 | 71.26 | 8,750,911 | -0.05(-0.07%) |
Aug 22, 2017 | 71.12 | 71.44 | 71.03 | 71.31 | 7,345,535 | +0.28(+0.39%) |
Aug 21, 2017 | 70.51 | 71.35 | 70.22 | 71.03 | 10,788,029 | +0.36(+0.50%) |
Aug 18, 2017 | 70.95 | 71.61 | 70.65 | 70.68 | 10,944,037 | -0.35(-0.49%) |
Aug 17, 2017 | 70.27 | 71.12 | 69.81 | 71.03 | 19,401,518 | -1.14(-1.58%) |
Aug 16, 2017 | 72.43 | 72.58 | 71.77 | 72.17 | 12,932,866 | +0.19(+0.26%) |
Aug 15, 2017 | 72.03 | 72.54 | 71.77 | 71.98 | 7,928,609 | +0.06(+0.09%) |
Aug 14, 2017 | 71.82 | 72.40 | 71.74 | 71.92 | 8,743,629 | +0.27(+0.37%) |
Aug 11, 2017 | 71.94 | 72.41 | 71.61 | 71.65 | 8,870,953 | -0.23(-0.32%) |
Aug 10, 2017 | 72.25 | 72.54 | 71.78 | 71.88 | 9,027,420 | -0.85(-1.16%) |
Aug 09, 2017 | 72.28 | 73.07 | 72.10 | 72.73 | 7,413,077 | +0.47(+0.65%) |
Aug 08, 2017 | 71.88 | 72.49 | 71.64 | 72.26 | 8,334,070 | +0.27(+0.38%) |
Aug 07, 2017 | 71.35 | 72.13 | 71.33 | 71.98 | 6,193,018 | +0.71(+0.99%) |
Aug 04, 2017 | 71.79 | 72.09 | 71.03 | 71.27 | 8,064,405 | -0.35(-0.48%) |
Aug 03, 2017 | 72.03 | 72.41 | 71.44 | 71.62 | 11,231,642 | +0.30(+0.42%) |
Aug 02, 2017 | 71.15 | 71.83 | 71.11 | 71.32 | 9,793,108 | +0.03(+0.04%) |