Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.96 | 78.87 | 77.81 | 78.45 | 4,166,032 | +0.27(+0.34%) |
Oct 30, 2017 | 77.50 | 78.31 | 77.20 | 78.18 | 4,462,537 | +0.83(+1.08%) |
Oct 27, 2017 | 75.58 | 77.42 | 75.28 | 77.35 | 3,706,040 | +1.22(+1.60%) |
Oct 26, 2017 | 75.76 | 76.35 | 75.21 | 76.13 | 2,521,623 | +0.60(+0.80%) |
Oct 25, 2017 | 75.66 | 76.09 | 75.15 | 75.53 | 2,493,283 | -0.26(-0.34%) |
Oct 24, 2017 | 76.75 | 76.96 | 75.59 | 75.79 | 2,788,442 | -0.38(-0.51%) |
Oct 23, 2017 | 76.25 | 76.58 | 75.94 | 76.17 | 3,049,872 | +0.10(+0.13%) |
Oct 20, 2017 | 75.24 | 76.23 | 74.95 | 76.07 | 2,793,663 | +0.85(+1.13%) |
Oct 19, 2017 | 75.17 | 75.95 | 74.91 | 75.22 | 2,387,072 | -0.71(-0.93%) |
Oct 18, 2017 | 76.62 | 77.34 | 75.86 | 75.93 | 2,597,555 | -0.62(-0.81%) |
Oct 17, 2017 | 76.39 | 76.80 | 75.85 | 76.55 | 2,158,196 | +0.19(+0.25%) |
Oct 16, 2017 | 76.30 | 76.58 | 75.99 | 76.36 | 2,641,779 | +0.59(+0.79%) |
Oct 13, 2017 | 76.46 | 76.55 | 75.52 | 75.77 | 2,491,363 | -0.02(-0.03%) |
Oct 12, 2017 | 75.34 | 75.98 | 75.06 | 75.79 | 2,772,023 | -0.22(-0.29%) |
Oct 11, 2017 | 75.88 | 76.16 | 75.31 | 76.01 | 2,750,052 | +0.12(+0.15%) |
Oct 10, 2017 | 76.14 | 76.71 | 75.83 | 75.89 | 2,807,106 | +0.22(+0.29%) |
Oct 09, 2017 | 75.70 | 76.08 | 75.37 | 75.67 | 2,398,644 | +0.24(+0.32%) |
Oct 06, 2017 | 75.12 | 75.55 | 74.86 | 75.43 | 2,024,233 | -0.28(-0.37%) |
Oct 05, 2017 | 75.67 | 76.12 | 75.40 | 75.71 | 2,675,004 | +0.17(+0.23%) |
Oct 04, 2017 | 75.79 | 76.05 | 75.26 | 75.54 | 1,923,058 | -0.13(-0.18%) |
Oct 03, 2017 | 76.05 | 76.62 | 75.66 | 75.67 | 2,721,960 | -0.53(-0.70%) |
Oct 02, 2017 | 74.90 | 76.21 | 74.39 | 76.21 | 2,697,402 | +0.34(+0.45%) |
Sep 29, 2017 | 75.85 | 76.42 | 75.32 | 75.86 | 2,564,340 | -0.06(-0.08%) |
Sep 28, 2017 | 76.42 | 77.14 | 75.91 | 75.92 | 3,804,107 | -0.39(-0.51%) |
Sep 27, 2017 | 75.99 | 76.46 | 75.50 | 76.31 | 2,707,367 | +0.35(+0.46%) |
Sep 26, 2017 | 75.27 | 76.46 | 74.86 | 75.96 | 3,763,428 | +0.45(+0.60%) |
Sep 25, 2017 | 74.50 | 75.91 | 74.29 | 75.51 | 4,008,634 | +1.36(+1.84%) |
Sep 22, 2017 | 73.53 | 74.22 | 73.53 | 74.14 | 2,920,858 | +0.52(+0.70%) |
Sep 21, 2017 | 73.44 | 74.06 | 73.04 | 73.63 | 3,415,942 | -0.23(-0.31%) |
Sep 20, 2017 | 73.38 | 73.93 | 72.79 | 73.85 | 4,813,085 | +0.82(+1.13%) |
Sep 19, 2017 | 72.99 | 73.43 | 72.70 | 73.03 | 2,645,630 | +0.06(+0.09%) |
Sep 18, 2017 | 72.75 | 73.23 | 72.44 | 72.97 | 3,045,708 | -0.13(-0.18%) |
Sep 15, 2017 | 72.48 | 73.15 | 72.03 | 73.10 | 5,174,668 | +1.13(+1.57%) |
Sep 14, 2017 | 71.75 | 72.89 | 71.49 | 71.97 | 4,372,003 | +0.53(+0.75%) |
Sep 13, 2017 | 70.04 | 71.45 | 69.85 | 71.44 | 4,027,546 | +2.06(+2.97%) |
Sep 12, 2017 | 68.89 | 69.59 | 68.56 | 69.38 | 3,727,430 | +0.42(+0.61%) |
Sep 11, 2017 | 68.31 | 69.00 | 67.81 | 68.95 | 3,654,007 | +0.90(+1.33%) |
Sep 08, 2017 | 68.90 | 69.06 | 67.50 | 68.05 | 3,426,802 | -1.43(-2.05%) |
Sep 07, 2017 | 68.81 | 69.59 | 68.54 | 69.48 | 3,556,003 | +0.59(+0.85%) |
Sep 06, 2017 | 68.00 | 68.98 | 67.80 | 68.89 | 3,316,053 | +1.55(+2.31%) |
Sep 05, 2017 | 67.38 | 67.97 | 66.86 | 67.34 | 3,389,280 | +0.17(+0.26%) |
Sep 01, 2017 | 66.65 | 67.32 | 66.33 | 67.16 | 3,007,844 | +0.52(+0.78%) |
Aug 31, 2017 | 65.87 | 66.80 | 65.56 | 66.65 | 6,126,087 | +1.04(+1.58%) |
Aug 30, 2017 | 65.02 | 65.85 | 64.55 | 65.61 | 2,863,760 | +0.41(+0.63%) |
Aug 29, 2017 | 64.79 | 65.27 | 64.29 | 65.20 | 2,961,111 | -0.20(-0.30%) |
Aug 28, 2017 | 66.14 | 66.20 | 64.50 | 65.40 | 3,031,836 | -0.87(-1.31%) |
Aug 25, 2017 | 66.66 | 66.83 | 66.23 | 66.27 | 2,819,888 | -0.09(-0.13%) |
Aug 24, 2017 | 66.50 | 66.76 | 66.13 | 66.36 | 2,560,384 | -0.38(-0.58%) |
Aug 23, 2017 | 66.00 | 67.22 | 65.84 | 66.74 | 2,962,060 | +0.68(+1.03%) |
Aug 22, 2017 | 65.80 | 66.29 | 65.75 | 66.06 | 2,482,458 | +0.43(+0.66%) |
Aug 21, 2017 | 65.72 | 66.12 | 65.41 | 65.63 | 3,207,855 | -0.31(-0.48%) |
Aug 18, 2017 | 65.36 | 66.29 | 65.31 | 65.94 | 3,509,026 | +0.56(+0.85%) |
Aug 17, 2017 | 66.48 | 66.68 | 65.38 | 65.38 | 4,384,451 | -1.25(-1.88%) |
Aug 16, 2017 | 68.40 | 68.40 | 66.53 | 66.64 | 4,435,208 | -1.60(-2.34%) |
Aug 15, 2017 | 68.81 | 68.94 | 67.63 | 68.24 | 5,684,951 | -0.76(-1.10%) |
Aug 14, 2017 | 69.74 | 69.82 | 68.79 | 69.00 | 3,165,434 | -0.42(-0.61%) |
Aug 11, 2017 | 69.91 | 70.22 | 68.96 | 69.42 | 3,665,248 | -0.46(-0.66%) |
Aug 10, 2017 | 71.07 | 71.33 | 69.70 | 69.88 | 4,306,970 | -0.96(-1.36%) |
Aug 09, 2017 | 71.77 | 72.42 | 70.79 | 70.85 | 4,194,376 | -0.63(-0.88%) |
Aug 08, 2017 | 70.43 | 72.42 | 70.36 | 71.48 | 4,881,801 | +1.16(+1.65%) |
Aug 07, 2017 | 70.49 | 70.76 | 69.67 | 70.32 | 4,956,395 | -0.61(-0.86%) |
Aug 04, 2017 | 69.65 | 71.55 | 69.45 | 70.93 | 4,835,976 | +1.22(+1.74%) |
Aug 03, 2017 | 72.45 | 72.54 | 68.82 | 69.71 | 8,030,637 | -2.68(-3.70%) |
Aug 02, 2017 | 72.63 | 73.15 | 70.46 | 72.39 | 6,833,691 | -1.68(-2.27%) |