Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 83.16 | 83.74 | 82.38 | 82.77 | 18,136 | +0.41(+0.50%) |
Oct 30, 2017 | 83.96 | 84.64 | 82.21 | 82.36 | 9,748 | -2.04(-2.42%) |
Oct 27, 2017 | 83.67 | 84.55 | 83.67 | 84.40 | 13,053 | +1.41(+1.70%) |
Oct 26, 2017 | 82.99 | 82.99 | 82.79 | 82.99 | 3,924 | +0.15(+0.18%) |
Oct 25, 2017 | 82.45 | 82.84 | 81.77 | 82.84 | 7,268 | +0.19(+0.24%) |
Oct 24, 2017 | 83.28 | 83.28 | 82.65 | 82.65 | 9,830 | -0.44(-0.53%) |
Oct 23, 2017 | 82.50 | 83.48 | 82.50 | 83.09 | 9,896 | +0.24(+0.29%) |
Oct 20, 2017 | 82.75 | 83.33 | 82.55 | 82.84 | 13,676 | +0.88(+1.07%) |
Oct 19, 2017 | 82.55 | 82.70 | 81.82 | 81.97 | 9,723 | -0.73(-0.88%) |
Oct 18, 2017 | 82.36 | 83.14 | 82.11 | 82.70 | 7,061 | +0.34(+0.41%) |
Oct 17, 2017 | 83.04 | 83.04 | 82.36 | 82.36 | 7,187 | -0.92(-1.11%) |
Oct 16, 2017 | 83.14 | 83.72 | 82.98 | 83.28 | 15,293 | +0.00(+0.00%) |
Oct 13, 2017 | 82.84 | 84.30 | 81.09 | 83.28 | 21,836 | +0.19(+0.23%) |
Oct 12, 2017 | 84.71 | 84.98 | 83.09 | 83.09 | 15,968 | -2.24(-2.62%) |
Oct 11, 2017 | 83.72 | 86.88 | 83.67 | 85.32 | 22,980 | +0.88(+1.04%) |
Oct 10, 2017 | 82.70 | 84.50 | 82.26 | 84.45 | 13,797 | +2.53(+3.09%) |
Oct 09, 2017 | 80.85 | 82.60 | 80.85 | 81.92 | 4,031 | +0.83(+1.02%) |
Oct 06, 2017 | 80.02 | 81.19 | 79.88 | 81.09 | 6,414 | +1.07(+1.34%) |
Oct 05, 2017 | 79.58 | 80.12 | 79.58 | 80.02 | 4,654 | +0.19(+0.24%) |
Oct 04, 2017 | 79.44 | 80.12 | 79.05 | 79.83 | 6,075 | +0.54(+0.67%) |
Oct 03, 2017 | 79.00 | 79.78 | 78.42 | 79.29 | 27,346 | -0.15(-0.18%) |
Oct 02, 2017 | 77.74 | 80.51 | 77.54 | 79.44 | 28,546 | +1.51(+1.94%) |
Sep 29, 2017 | 77.88 | 78.27 | 76.96 | 77.93 | 11,706 | +0.34(+0.44%) |
Sep 28, 2017 | 76.37 | 78.90 | 75.21 | 77.59 | 34,429 | +1.22(+1.59%) |
Sep 27, 2017 | 74.23 | 76.62 | 73.94 | 76.37 | 33,841 | +2.09(+2.82%) |
Sep 26, 2017 | 72.97 | 75.69 | 72.97 | 74.28 | 12,388 | +1.17(+1.60%) |
Sep 25, 2017 | 73.70 | 73.70 | 72.82 | 73.11 | 13,210 | -0.73(-0.99%) |
Sep 22, 2017 | 69.17 | 74.04 | 69.17 | 73.84 | 29,091 | +4.91(+7.13%) |
Sep 21, 2017 | 67.96 | 69.27 | 67.62 | 68.93 | 9,872 | +1.02(+1.50%) |
Sep 20, 2017 | 67.71 | 68.01 | 67.42 | 67.91 | 15,831 | -0.15(-0.21%) |
Sep 19, 2017 | 67.52 | 68.06 | 67.33 | 68.06 | 4,276 | +0.73(+1.08%) |
Sep 18, 2017 | 65.18 | 68.59 | 65.18 | 67.33 | 28,836 | +1.99(+3.05%) |
Sep 15, 2017 | 65.33 | 65.33 | 65.16 | 65.33 | 13,487 | +0.15(+0.22%) |
Sep 14, 2017 | 64.70 | 65.33 | 64.70 | 65.18 | 9,806 | +0.24(+0.37%) |
Sep 13, 2017 | 64.94 | 64.99 | 64.75 | 64.94 | 12,472 | +0.00(+0.00%) |
Sep 12, 2017 | 64.89 | 64.99 | 64.84 | 64.94 | 8,229 | +0.05(+0.07%) |
Sep 11, 2017 | 64.84 | 64.89 | 64.70 | 64.89 | 2,783 | +0.63(+0.98%) |
Sep 08, 2017 | 64.36 | 64.99 | 63.87 | 64.26 | 10,723 | -0.10(-0.15%) |
Sep 07, 2017 | 64.36 | 64.89 | 63.43 | 64.36 | 19,290 | -0.24(-0.38%) |
Sep 06, 2017 | 64.84 | 64.84 | 64.46 | 64.60 | 4,957 | -0.29(-0.45%) |
Sep 05, 2017 | 64.80 | 65.14 | 64.70 | 64.89 | 5,042 | -0.19(-0.30%) |
Sep 01, 2017 | 65.33 | 64.80 | 65.09 | 2,615 | +0.10(+0.15%) | |
Aug 31, 2017 | 65.14 | 65.23 | 64.99 | 64.99 | 5,374 | -0.10(-0.15%) |
Aug 30, 2017 | 65.09 | 65.33 | 65.06 | 65.09 | 2,882 | -0.19(-0.30%) |
Aug 29, 2017 | 64.75 | 65.28 | 64.75 | 65.28 | 2,623 | +0.39(+0.60%) |
Aug 28, 2017 | 65.33 | 65.33 | 64.89 | 64.89 | 2,382 | -0.44(-0.67%) |
Aug 25, 2017 | 65.53 | 65.53 | 64.99 | 65.33 | 10,336 | -0.19(-0.30%) |
Aug 24, 2017 | 65.53 | 65.53 | 65.18 | 65.53 | 10,239 | +0.29(+0.45%) |
Aug 23, 2017 | 64.80 | 65.62 | 64.75 | 65.23 | 13,566 | +0.54(+0.83%) |
Aug 22, 2017 | 64.99 | 65.53 | 64.16 | 64.70 | 21,186 | -0.29(-0.45%) |
Aug 21, 2017 | 63.24 | 65.53 | 63.19 | 64.99 | 20,619 | +1.75(+2.77%) |
Aug 18, 2017 | 62.80 | 63.97 | 62.70 | 63.24 | 25,792 | -0.49(-0.76%) |
Aug 17, 2017 | 63.63 | 64.50 | 63.00 | 63.73 | 15,485 | +0.00(+0.00%) |
Aug 16, 2017 | 63.48 | 64.16 | 63.43 | 63.73 | 5,384 | +0.78(+1.24%) |
Aug 15, 2017 | 62.90 | 63.92 | 62.02 | 62.95 | 28,428 | +0.00(+0.00%) |
Aug 14, 2017 | 62.56 | 63.73 | 62.07 | 62.95 | 14,958 | +1.17(+1.89%) |
Aug 11, 2017 | 64.26 | 64.31 | 61.69 | 61.78 | 12,459 | -2.58(-4.01%) |
Aug 10, 2017 | 64.36 | 64.80 | 64.36 | 64.36 | 6,731 | -0.19(-0.30%) |
Aug 09, 2017 | 64.80 | 65.28 | 64.50 | 64.55 | 9,426 | -0.63(-0.97%) |
Aug 08, 2017 | 65.48 | 65.48 | 64.94 | 65.18 | 2,757 | +0.19(+0.30%) |
Aug 07, 2017 | 64.84 | 64.99 | 64.84 | 64.99 | 2,300 | -0.05(-0.07%) |
Aug 04, 2017 | 65.23 | 65.28 | 64.84 | 65.04 | 1,748 | +0.54(+0.83%) |
Aug 03, 2017 | 65.07 | 65.28 | 64.50 | 64.50 | 4,422 | -1.02(-1.56%) |
Aug 02, 2017 | 65.14 | 66.83 | 64.70 | 65.53 | 5,018 | +0.58(+0.90%) |