Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.51 | 77.60 | 77.12 | 77.40 | 95,833 | +0.17(+0.22%) |
Oct 30, 2017 | 77.56 | 77.60 | 77.22 | 77.23 | 19,076 | -0.34(-0.44%) |
Oct 27, 2017 | 77.35 | 77.68 | 77.22 | 77.57 | 37,413 | +0.04(+0.05%) |
Oct 26, 2017 | 77.48 | 77.55 | 77.39 | 77.53 | 41,229 | +0.23(+0.30%) |
Oct 25, 2017 | 77.20 | 77.47 | 77.20 | 77.30 | 88,920 | -0.12(-0.15%) |
Oct 24, 2017 | 77.30 | 77.49 | 77.20 | 77.42 | 49,810 | +0.26(+0.34%) |
Oct 23, 2017 | 77.54 | 77.54 | 76.93 | 77.16 | 18,948 | -0.10(-0.13%) |
Oct 20, 2017 | 77.20 | 77.29 | 76.89 | 77.26 | 25,583 | +0.21(+0.27%) |
Oct 19, 2017 | 76.95 | 77.10 | 76.81 | 77.05 | 19,604 | +0.01(+0.01%) |
Oct 18, 2017 | 76.89 | 77.09 | 76.88 | 77.04 | 24,977 | +0.23(+0.31%) |
Oct 17, 2017 | 77.05 | 77.08 | 76.68 | 76.81 | 17,382 | -0.11(-0.15%) |
Oct 16, 2017 | 76.49 | 76.93 | 76.49 | 76.92 | 15,963 | -0.02(-0.03%) |
Oct 13, 2017 | 76.98 | 77.00 | 76.60 | 76.94 | 36,461 | +0.26(+0.34%) |
Oct 12, 2017 | 77.10 | 77.15 | 76.65 | 76.68 | 46,405 | -0.38(-0.49%) |
Oct 11, 2017 | 76.90 | 77.20 | 76.90 | 77.06 | 36,566 | +0.14(+0.18%) |
Oct 10, 2017 | 77.15 | 77.19 | 76.85 | 76.92 | 20,056 | -0.21(-0.27%) |
Oct 09, 2017 | 77.30 | 77.40 | 76.88 | 77.13 | 33,737 | +0.34(+0.44%) |
Oct 06, 2017 | 76.88 | 77.24 | 76.79 | 76.79 | 45,458 | -0.37(-0.48%) |
Oct 05, 2017 | 76.81 | 77.23 | 76.81 | 77.16 | 73,246 | +0.22(+0.29%) |
Oct 04, 2017 | 77.04 | 77.04 | 76.77 | 76.94 | 12,902 | -0.01(-0.01%) |
Oct 03, 2017 | 76.70 | 77.80 | 76.69 | 76.95 | 33,812 | +0.06(+0.08%) |
Oct 02, 2017 | 76.70 | 76.93 | 76.48 | 76.89 | 39,635 | -0.10(-0.13%) |
Sep 29, 2017 | 76.50 | 76.99 | 76.50 | 76.99 | 16,269 | +0.32(+0.42%) |
Sep 28, 2017 | 76.66 | 76.69 | 76.50 | 76.67 | 13,377 | +0.02(+0.03%) |
Sep 27, 2017 | 76.59 | 76.73 | 76.31 | 76.65 | 132,199 | +0.19(+0.25%) |
Sep 26, 2017 | 76.05 | 76.47 | 76.05 | 76.46 | 24,792 | +0.19(+0.25%) |
Sep 25, 2017 | 76.10 | 76.35 | 76.06 | 76.27 | 23,352 | +0.22(+0.29%) |
Sep 22, 2017 | 76.10 | 76.37 | 76.05 | 76.05 | 17,820 | -0.06(-0.08%) |
Sep 21, 2017 | 75.95 | 76.12 | 75.95 | 76.11 | 11,922 | +0.12(+0.16%) |
Sep 20, 2017 | 75.80 | 76.05 | 75.77 | 75.99 | 35,383 | +0.07(+0.09%) |
Sep 19, 2017 | 75.70 | 75.95 | 75.70 | 75.92 | 14,669 | +0.10(+0.13%) |
Sep 18, 2017 | 75.74 | 75.82 | 75.53 | 75.82 | 16,073 | +0.12(+0.16%) |
Sep 15, 2017 | 75.50 | 75.79 | 75.50 | 75.70 | 14,893 | +0.07(+0.09%) |
Sep 14, 2017 | 75.69 | 75.70 | 75.53 | 75.63 | 16,118 | +0.22(+0.29%) |
Sep 13, 2017 | 75.58 | 75.58 | 75.25 | 75.41 | 10,715 | -0.09(-0.12%) |
Sep 12, 2017 | 75.60 | 75.60 | 75.29 | 75.50 | 12,654 | +0.15(+0.20%) |
Sep 11, 2017 | 75.18 | 75.35 | 75.18 | 75.35 | 15,142 | +0.10(+0.13%) |
Sep 08, 2017 | 75.30 | 75.33 | 75.21 | 75.25 | 13,376 | -0.22(-0.29%) |
Sep 07, 2017 | 75.50 | 75.50 | 75.18 | 75.47 | 36,946 | +0.00(+0.00%) |
Sep 06, 2017 | 75.42 | 75.55 | 75.35 | 75.47 | 17,260 | -0.43(-0.57%) |
Sep 05, 2017 | 75.50 | 75.90 | 75.16 | 75.90 | 115,196 | +0.36(+0.48%) |
Sep 01, 2017 | 75.60 | 75.60 | 75.50 | 75.54 | 8,260 | -0.07(-0.09%) |
Aug 31, 2017 | 75.75 | 75.75 | 75.61 | 75.61 | 21,069 | -0.01(-0.01%) |
Aug 30, 2017 | 75.72 | 75.73 | 75.50 | 75.62 | 22,982 | +0.09(+0.12%) |
Aug 29, 2017 | 75.56 | 75.70 | 75.50 | 75.53 | 19,748 | -0.07(-0.09%) |
Aug 28, 2017 | 75.75 | 75.77 | 75.60 | 75.60 | 98,127 | -0.18(-0.24%) |
Aug 25, 2017 | 75.77 | 75.80 | 75.67 | 75.78 | 17,337 | +0.03(+0.04%) |
Aug 24, 2017 | 75.59 | 75.79 | 75.58 | 75.75 | 30,038 | +0.06(+0.08%) |
Aug 23, 2017 | 75.63 | 75.70 | 75.59 | 75.69 | 17,346 | -0.14(-0.18%) |
Aug 22, 2017 | 75.79 | 76.00 | 75.79 | 75.83 | 71,000 | +0.09(+0.12%) |
Aug 21, 2017 | 75.85 | 75.95 | 75.52 | 75.74 | 20,235 | -0.07(-0.09%) |
Aug 18, 2017 | 75.55 | 75.89 | 75.55 | 75.81 | 20,461 | +0.23(+0.30%) |
Aug 17, 2017 | 75.69 | 75.83 | 75.51 | 75.58 | 24,281 | -0.29(-0.38%) |
Aug 16, 2017 | 75.56 | 76.12 | 75.56 | 75.87 | 29,381 | +0.05(+0.07%) |
Aug 15, 2017 | 76.26 | 76.26 | 75.50 | 75.82 | 14,054 | +0.31(+0.41%) |
Aug 14, 2017 | 75.58 | 75.71 | 75.50 | 75.51 | 14,490 | +0.00(+0.00%) |
Aug 11, 2017 | 75.70 | 75.83 | 75.51 | 75.51 | 15,343 | -0.14(-0.19%) |
Aug 10, 2017 | 76.01 | 76.10 | 75.65 | 75.65 | 29,808 | -0.50(-0.66%) |
Aug 09, 2017 | 76.17 | 76.37 | 75.85 | 76.15 | 24,353 | -0.03(-0.05%) |
Aug 08, 2017 | 76.32 | 76.34 | 76.18 | 76.19 | 37,012 | -0.14(-0.19%) |
Aug 07, 2017 | 76.30 | 76.37 | 76.30 | 76.33 | 19,731 | -0.08(-0.10%) |
Aug 04, 2017 | 76.30 | 76.93 | 76.30 | 76.41 | 19,163 | +0.08(+0.11%) |
Aug 03, 2017 | 76.31 | 76.47 | 76.31 | 76.33 | 15,026 | -0.16(-0.20%) |
Aug 02, 2017 | 76.66 | 76.66 | 76.30 | 76.48 | 41,911 | +0.02(+0.03%) |