Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.50 | 73.70 | 72.34 | 73.00 | 2,022 | -2.90(-3.82%) |
Oct 30, 2017 | 72.00 | 75.90 | 71.60 | 75.90 | 1,615 | +3.70(+5.12%) |
Oct 27, 2017 | 72.90 | 72.90 | 72.20 | 72.20 | 747 | -1.30(-1.77%) |
Oct 26, 2017 | 73.28 | 73.50 | 72.40 | 73.50 | 1,107 | +0.80(+1.10%) |
Oct 25, 2017 | 74.10 | 74.31 | 72.20 | 72.70 | 495 | -1.80(-2.42%) |
Oct 24, 2017 | 74.50 | 74.50 | 74.50 | 74.50 | 17 | -0.60(-0.80%) |
Oct 23, 2017 | 76.30 | 76.51 | 74.91 | 75.10 | 869 | -1.10(-1.44%) |
Oct 20, 2017 | 76.00 | 76.63 | 76.00 | 76.20 | 221 | +0.90(+1.20%) |
Oct 19, 2017 | 77.40 | 77.40 | 75.20 | 75.30 | 795 | -2.10(-2.71%) |
Oct 18, 2017 | 77.71 | 78.00 | 76.80 | 77.40 | 1,102 | -0.40(-0.51%) |
Oct 17, 2017 | 77.20 | 78.50 | 75.80 | 77.80 | 2,628 | +2.99(+4.00%) |
Oct 16, 2017 | 74.40 | 77.50 | 74.40 | 74.81 | 1,161 | +0.71(+0.96%) |
Oct 13, 2017 | 75.00 | 75.00 | 73.50 | 74.10 | 723 | +0.10(+0.14%) |
Oct 12, 2017 | 74.60 | 74.60 | 74.00 | 74.00 | 145 | -0.10(-0.13%) |
Oct 11, 2017 | 74.40 | 74.40 | 73.80 | 74.10 | 275 | +0.50(+0.68%) |
Oct 10, 2017 | 74.31 | 74.50 | 73.30 | 73.60 | 786 | +0.00(+0.00%) |
Oct 09, 2017 | 74.50 | 75.00 | 73.10 | 73.60 | 3,552 | +2.23(+3.12%) |
Oct 06, 2017 | 71.70 | 71.70 | 71.20 | 71.37 | 452 | +0.17(+0.24%) |
Oct 05, 2017 | 72.20 | 72.20 | 71.20 | 71.20 | 261 | -0.20(-0.28%) |
Oct 04, 2017 | 71.10 | 71.40 | 70.70 | 71.40 | 866 | +0.25(+0.35%) |
Oct 03, 2017 | 72.50 | 72.50 | 70.90 | 71.15 | 1,012 | -0.55(-0.77%) |
Oct 02, 2017 | 70.80 | 73.80 | 70.80 | 71.70 | 568 | +0.20(+0.28%) |
Sep 29, 2017 | 71.42 | 72.00 | 71.42 | 71.50 | 288 | +0.51(+0.72%) |
Sep 28, 2017 | 71.40 | 72.00 | 70.50 | 70.99 | 999 | -0.11(-0.15%) |
Sep 27, 2017 | 72.10 | 73.90 | 71.10 | 71.10 | 3,999 | +0.10(+0.14%) |
Sep 26, 2017 | 71.60 | 72.40 | 70.50 | 71.00 | 1,997 | +0.00(+0.00%) |
Sep 25, 2017 | 71.50 | 72.90 | 70.35 | 71.00 | 1,817 | +0.50(+0.71%) |
Sep 22, 2017 | 71.20 | 71.30 | 70.00 | 70.50 | 1,226 | -0.95(-1.33%) |
Sep 21, 2017 | 72.00 | 72.85 | 71.10 | 71.45 | 568 | -0.15(-0.21%) |
Sep 20, 2017 | 71.50 | 71.90 | 71.20 | 71.60 | 497 | -0.10(-0.14%) |
Sep 19, 2017 | 73.56 | 73.93 | 71.50 | 71.70 | 1,821 | -1.60(-2.18%) |
Sep 18, 2017 | 72.80 | 73.70 | 70.91 | 73.30 | 4,015 | +2.20(+3.09%) |
Sep 15, 2017 | 70.80 | 72.00 | 69.00 | 71.10 | 6,848 | +0.80(+1.14%) |
Sep 14, 2017 | 63.30 | 70.30 | 63.30 | 70.30 | 27,449 | -6.00(-7.86%) |
Sep 13, 2017 | 77.90 | 85.00 | 72.30 | 76.30 | 46,092 | +9.60(+14.39%) |
Sep 12, 2017 | 75.50 | 77.20 | 65.10 | 66.70 | 20,164 | -9.00(-11.89%) |
Sep 11, 2017 | 78.90 | 80.40 | 74.40 | 75.70 | 8,437 | -1.90(-2.45%) |
Sep 08, 2017 | 80.10 | 80.32 | 75.40 | 77.60 | 4,280 | -2.90(-3.60%) |
Sep 07, 2017 | 83.20 | 83.50 | 78.80 | 80.50 | 1,752 | +0.40(+0.50%) |
Sep 06, 2017 | 85.20 | 86.00 | 77.83 | 80.10 | 2,495 | -2.40(-2.91%) |
Sep 05, 2017 | 82.60 | 84.50 | 81.60 | 82.50 | 932 | +2.19(+2.73%) |
Sep 01, 2017 | 81.50 | 81.50 | 80.30 | 80.31 | 143 | +0.61(+0.77%) |
Aug 31, 2017 | 85.00 | 85.00 | 79.00 | 79.70 | 1,095 | -2.20(-2.69%) |
Aug 30, 2017 | 78.30 | 84.00 | 78.30 | 81.90 | 3,181 | +5.10(+6.64%) |
Aug 29, 2017 | 75.40 | 76.80 | 75.20 | 76.80 | 1,268 | +1.39(+1.84%) |
Aug 28, 2017 | 76.80 | 76.80 | 75.40 | 75.41 | 575 | -0.79(-1.03%) |
Aug 25, 2017 | 75.70 | 76.43 | 75.70 | 76.20 | 88 | +0.60(+0.79%) |
Aug 24, 2017 | 77.80 | 77.80 | 75.50 | 75.60 | 630 | -1.40(-1.82%) |
Aug 23, 2017 | 77.90 | 80.69 | 76.70 | 77.00 | 643 | -0.60(-0.77%) |
Aug 22, 2017 | 77.70 | 80.10 | 77.54 | 77.60 | 925 | -2.60(-3.24%) |
Aug 21, 2017 | 82.10 | 82.70 | 80.18 | 80.20 | 856 | -3.70(-4.41%) |
Aug 18, 2017 | 83.90 | 83.90 | 83.90 | 83.90 | 122 | +1.30(+1.57%) |
Aug 17, 2017 | 83.70 | 83.70 | 81.60 | 82.60 | 247 | -1.10(-1.31%) |
Aug 16, 2017 | 83.70 | 85.10 | 81.40 | 83.70 | 1,175 | +0.50(+0.60%) |
Aug 15, 2017 | 84.10 | 84.10 | 82.40 | 83.20 | 324 | +0.87(+1.05%) |
Aug 14, 2017 | 87.70 | 87.70 | 82.00 | 82.33 | 2,937 | +0.93(+1.15%) |
Aug 11, 2017 | 82.00 | 85.92 | 81.40 | 81.40 | 2,561 | +1.40(+1.75%) |
Aug 10, 2017 | 76.20 | 80.00 | 76.10 | 80.00 | 1,149 | +1.80(+2.30%) |
Aug 09, 2017 | 79.60 | 80.80 | 75.40 | 78.20 | 3,609 | -6.30(-7.45%) |
Aug 08, 2017 | 86.00 | 87.30 | 82.60 | 84.50 | 1,703 | -4.30(-4.84%) |
Aug 07, 2017 | 89.50 | 91.35 | 84.71 | 88.80 | 3,131 | -2.40(-2.63%) |
Aug 04, 2017 | 91.10 | 91.30 | 90.50 | 91.20 | 319 | -0.30(-0.33%) |
Aug 03, 2017 | 95.40 | 95.40 | 90.80 | 91.50 | 1,313 | -4.60(-4.79%) |
Aug 02, 2017 | 96.20 | 97.60 | 95.45 | 96.10 | 978 | -2.20(-2.24%) |