Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 82.50 | 83.74 | 81.99 | 83.38 | 3,179,948 | +0.76(+0.91%) |
Oct 30, 2017 | 80.47 | 86.17 | 80.47 | 82.63 | 7,004,926 | +2.27(+2.83%) |
Oct 27, 2017 | 80.40 | 80.99 | 80.14 | 80.36 | 2,120,391 | +0.01(+0.01%) |
Oct 26, 2017 | 81.76 | 81.90 | 80.33 | 80.35 | 2,661,618 | -0.73(-0.90%) |
Oct 25, 2017 | 80.62 | 81.25 | 80.21 | 81.08 | 2,228,871 | +0.05(+0.06%) |
Oct 24, 2017 | 81.03 | 81.49 | 80.60 | 81.03 | 2,238,239 | +0.09(+0.11%) |
Oct 23, 2017 | 81.76 | 81.87 | 80.40 | 80.95 | 2,440,935 | -0.81(-0.99%) |
Oct 20, 2017 | 80.61 | 82.05 | 80.40 | 81.76 | 4,244,597 | +1.38(+1.71%) |
Oct 19, 2017 | 79.57 | 81.34 | 79.08 | 80.38 | 4,859,620 | +1.76(+2.24%) |
Oct 18, 2017 | 78.64 | 79.02 | 77.51 | 78.62 | 3,838,999 | -0.33(-0.41%) |
Oct 17, 2017 | 79.39 | 79.58 | 78.55 | 78.95 | 3,214,766 | -0.37(-0.46%) |
Oct 16, 2017 | 78.78 | 79.69 | 78.67 | 79.31 | 2,945,724 | -0.51(-0.63%) |
Oct 13, 2017 | 80.61 | 80.99 | 79.77 | 79.82 | 2,676,506 | -0.47(-0.58%) |
Oct 12, 2017 | 79.62 | 80.58 | 79.14 | 80.29 | 2,802,335 | +0.69(+0.87%) |
Oct 11, 2017 | 79.12 | 80.01 | 78.96 | 79.59 | 3,166,857 | +0.48(+0.61%) |
Oct 10, 2017 | 79.98 | 78.77 | 79.11 | 3,245,855 | -0.41(-0.52%) | |
Oct 09, 2017 | 78.93 | 80.03 | 78.71 | 79.52 | 2,049,740 | +0.47(+0.59%) |
Oct 06, 2017 | 79.01 | 79.12 | 77.94 | 79.05 | 2,010,790 | -0.04(-0.05%) |
Oct 05, 2017 | 79.39 | 79.59 | 78.91 | 79.09 | 3,357,641 | -0.25(-0.31%) |
Oct 04, 2017 | 77.83 | 79.52 | 77.56 | 79.34 | 2,634,434 | +1.74(+2.25%) |
Oct 03, 2017 | 77.57 | 77.87 | 77.35 | 77.60 | 1,780,381 | -0.03(-0.04%) |
Oct 02, 2017 | 78.11 | 78.63 | 77.41 | 77.63 | 1,937,833 | -0.23(-0.29%) |
Sep 29, 2017 | 77.89 | 78.39 | 77.44 | 77.86 | 2,847,121 | -0.44(-0.56%) |
Sep 28, 2017 | 77.70 | 78.34 | 77.46 | 78.29 | 1,984,431 | +0.43(+0.55%) |
Sep 27, 2017 | 77.53 | 78.32 | 77.26 | 77.86 | 3,306,248 | +0.33(+0.42%) |
Sep 26, 2017 | 78.10 | 78.39 | 77.22 | 77.54 | 2,921,910 | -0.44(-0.56%) |
Sep 25, 2017 | 78.24 | 78.87 | 77.54 | 77.97 | 2,226,460 | -0.37(-0.47%) |
Sep 22, 2017 | 78.69 | 79.00 | 77.91 | 78.34 | 3,493,010 | -0.78(-0.98%) |
Sep 21, 2017 | 79.20 | 79.65 | 79.02 | 79.12 | 2,075,818 | -0.19(-0.24%) |
Sep 20, 2017 | 79.62 | 80.07 | 78.50 | 79.30 | 2,688,084 | -0.25(-0.31%) |
Sep 19, 2017 | 81.44 | 81.96 | 78.21 | 79.55 | 6,338,221 | -1.81(-2.23%) |
Sep 18, 2017 | 82.06 | 82.68 | 81.28 | 81.37 | 2,001,074 | -0.77(-0.94%) |
Sep 15, 2017 | 81.76 | 82.21 | 81.40 | 82.14 | 3,836,909 | +0.52(+0.64%) |
Sep 14, 2017 | 81.00 | 81.75 | 80.32 | 81.62 | 2,272,678 | +0.63(+0.78%) |
Sep 13, 2017 | 81.86 | 81.90 | 80.58 | 80.99 | 2,726,428 | -0.97(-1.19%) |
Sep 12, 2017 | 82.52 | 82.58 | 81.19 | 81.96 | 2,193,933 | -0.56(-0.67%) |
Sep 11, 2017 | 82.44 | 82.84 | 82.20 | 82.51 | 2,415,846 | +0.34(+0.41%) |
Sep 08, 2017 | 82.54 | 82.70 | 81.73 | 82.17 | 2,695,402 | -0.39(-0.47%) |
Sep 07, 2017 | 81.92 | 82.71 | 81.80 | 82.56 | 2,365,073 | +0.76(+0.92%) |
Sep 06, 2017 | 82.81 | 82.98 | 81.40 | 81.80 | 3,475,897 | -0.79(-0.95%) |
Sep 05, 2017 | 82.71 | 83.29 | 82.56 | 82.59 | 2,599,027 | +0.02(+0.02%) |
Sep 01, 2017 | 83.70 | 83.81 | 82.32 | 82.58 | 3,357,545 | -1.10(-1.32%) |
Aug 31, 2017 | 83.05 | 84.02 | 82.81 | 83.68 | 2,920,142 | +0.90(+1.09%) |
Aug 30, 2017 | 82.41 | 82.85 | 82.28 | 82.78 | 2,549,399 | +0.19(+0.23%) |
Aug 29, 2017 | 82.57 | 82.78 | 82.32 | 82.58 | 2,360,367 | -0.02(-0.03%) |
Aug 28, 2017 | 82.64 | 82.81 | 82.38 | 82.61 | 4,038,666 | +0.05(+0.06%) |
Aug 25, 2017 | 82.65 | 83.25 | 82.36 | 82.56 | 2,797,015 | +0.19(+0.23%) |
Aug 24, 2017 | 81.99 | 82.71 | 81.77 | 82.37 | 2,579,630 | +0.49(+0.60%) |
Aug 23, 2017 | 81.09 | 82.26 | 81.09 | 81.87 | 2,870,219 | +0.28(+0.34%) |
Aug 22, 2017 | 81.06 | 82.14 | 81.03 | 81.60 | 3,140,073 | +0.70(+0.87%) |
Aug 21, 2017 | 80.53 | 81.01 | 80.40 | 80.89 | 2,159,446 | +0.55(+0.68%) |
Aug 18, 2017 | 80.49 | 80.73 | 80.23 | 80.35 | 4,568,013 | -0.02(-0.02%) |
Aug 17, 2017 | 80.13 | 80.94 | 80.07 | 80.36 | 3,551,293 | +0.27(+0.34%) |
Aug 16, 2017 | 79.36 | 81.06 | 79.36 | 80.09 | 3,533,347 | +0.56(+0.71%) |
Aug 15, 2017 | 78.79 | 79.54 | 78.55 | 79.53 | 2,727,405 | +0.53(+0.67%) |
Aug 14, 2017 | 78.13 | 79.06 | 77.65 | 79.00 | 2,302,174 | +1.17(+1.51%) |
Aug 11, 2017 | 77.99 | 78.11 | 77.58 | 77.82 | 2,572,741 | +0.11(+0.14%) |
Aug 10, 2017 | 77.76 | 77.95 | 77.43 | 77.71 | 2,532,597 | -0.05(-0.06%) |
Aug 09, 2017 | 77.22 | 77.77 | 76.69 | 77.76 | 3,291,404 | +0.57(+0.74%) |
Aug 08, 2017 | 77.86 | 78.32 | 76.93 | 77.19 | 2,799,783 | -0.86(-1.11%) |
Aug 07, 2017 | 78.42 | 78.69 | 77.75 | 78.05 | 3,152,792 | -0.67(-0.85%) |
Aug 04, 2017 | 78.76 | 77.88 | 78.72 | 3,076,090 | +0.85(+1.09%) | |
Aug 03, 2017 | 78.69 | 78.69 | 77.64 | 77.88 | 2,946,154 | -0.69(-0.87%) |
Aug 02, 2017 | 77.85 | 78.58 | 77.30 | 78.56 | 3,810,046 | +0.71(+0.91%) |