Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 82.30 | 83.05 | 81.58 | 81.66 | 851,361 | -0.41(-0.49%) |
Oct 30, 2017 | 84.13 | 84.13 | 81.63 | 82.07 | 602,298 | -2.00(-2.38%) |
Oct 27, 2017 | 84.25 | 85.18 | 82.67 | 84.06 | 903,710 | +0.77(+0.93%) |
Oct 26, 2017 | 82.02 | 85.70 | 81.25 | 83.29 | 886,367 | +0.79(+0.95%) |
Oct 25, 2017 | 82.07 | 83.07 | 81.61 | 82.51 | 842,586 | +0.51(+0.63%) |
Oct 24, 2017 | 82.12 | 82.57 | 81.25 | 81.99 | 426,493 | +0.83(+1.02%) |
Oct 23, 2017 | 82.11 | 82.35 | 80.92 | 81.16 | 319,861 | -1.05(-1.28%) |
Oct 20, 2017 | 82.08 | 82.51 | 81.87 | 82.22 | 394,287 | +0.97(+1.19%) |
Oct 19, 2017 | 79.64 | 81.44 | 79.28 | 81.25 | 291,033 | +0.64(+0.79%) |
Oct 18, 2017 | 80.05 | 80.93 | 80.05 | 80.61 | 358,218 | +1.15(+1.45%) |
Oct 17, 2017 | 80.98 | 80.98 | 79.30 | 79.45 | 383,275 | -1.06(-1.32%) |
Oct 16, 2017 | 80.03 | 80.61 | 79.69 | 80.52 | 290,250 | +0.83(+1.04%) |
Oct 13, 2017 | 79.37 | 80.52 | 78.73 | 79.69 | 415,828 | +0.05(+0.06%) |
Oct 12, 2017 | 79.86 | 80.24 | 79.16 | 79.64 | 392,414 | -0.02(-0.03%) |
Oct 11, 2017 | 79.80 | 80.15 | 79.06 | 79.66 | 521,548 | -0.55(-0.68%) |
Oct 10, 2017 | 79.29 | 80.29 | 78.89 | 80.21 | 484,964 | +1.53(+1.94%) |
Oct 09, 2017 | 78.88 | 79.09 | 78.33 | 78.68 | 146,254 | +0.02(+0.02%) |
Oct 06, 2017 | 78.87 | 79.36 | 78.35 | 78.67 | 275,401 | +0.00(+0.00%) |
Oct 05, 2017 | 78.11 | 78.87 | 77.80 | 78.67 | 289,688 | +0.65(+0.83%) |
Oct 04, 2017 | 78.30 | 78.82 | 77.90 | 78.02 | 244,586 | -0.95(-1.21%) |
Oct 03, 2017 | 79.87 | 79.87 | 78.53 | 78.97 | 443,851 | -0.81(-1.02%) |
Oct 02, 2017 | 78.54 | 79.81 | 78.26 | 79.79 | 382,873 | +1.09(+1.39%) |
Sep 29, 2017 | 78.58 | 80.10 | 78.46 | 78.69 | 652,487 | +0.12(+0.15%) |
Sep 28, 2017 | 78.34 | 78.62 | 77.14 | 78.58 | 431,830 | +0.46(+0.59%) |
Sep 27, 2017 | 77.79 | 78.69 | 77.03 | 78.11 | 642,872 | +1.65(+2.16%) |
Sep 26, 2017 | 76.17 | 76.69 | 76.05 | 76.46 | 288,659 | +0.47(+0.62%) |
Sep 25, 2017 | 75.18 | 76.44 | 74.99 | 75.99 | 462,095 | +0.56(+0.74%) |
Sep 22, 2017 | 75.78 | 76.12 | 75.35 | 75.43 | 438,439 | -0.58(-0.76%) |
Sep 21, 2017 | 75.28 | 76.27 | 75.28 | 76.01 | 417,498 | +0.71(+0.95%) |
Sep 20, 2017 | 74.43 | 75.66 | 73.54 | 75.30 | 519,907 | +0.95(+1.27%) |
Sep 19, 2017 | 74.85 | 75.32 | 74.18 | 74.36 | 645,905 | -0.45(-0.60%) |
Sep 18, 2017 | 74.14 | 75.28 | 74.14 | 74.80 | 471,338 | +0.94(+1.27%) |
Sep 15, 2017 | 72.78 | 74.12 | 72.58 | 73.87 | 1,338,476 | +0.85(+1.17%) |
Sep 14, 2017 | 74.20 | 74.35 | 72.89 | 73.01 | 1,202,444 | -0.90(-1.21%) |
Sep 13, 2017 | 73.40 | 74.23 | 73.00 | 73.91 | 624,364 | +0.18(+0.25%) |
Sep 12, 2017 | 71.89 | 74.05 | 71.08 | 73.73 | 702,299 | +2.31(+3.24%) |
Sep 11, 2017 | 70.56 | 72.00 | 69.37 | 71.41 | 697,591 | +2.04(+2.94%) |
Sep 08, 2017 | 67.62 | 69.77 | 67.62 | 69.37 | 707,891 | +1.73(+2.56%) |
Sep 07, 2017 | 69.27 | 69.51 | 67.23 | 67.64 | 785,745 | -2.09(-3.00%) |
Sep 06, 2017 | 69.18 | 69.99 | 69.06 | 69.73 | 497,214 | +0.91(+1.33%) |
Sep 05, 2017 | 70.06 | 70.34 | 68.69 | 68.82 | 396,229 | -1.74(-2.47%) |
Sep 01, 2017 | 70.07 | 71.04 | 70.00 | 70.56 | 384,805 | +0.75(+1.08%) |
Aug 31, 2017 | 69.66 | 70.07 | 69.12 | 69.80 | 600,159 | +0.46(+0.67%) |
Aug 30, 2017 | 69.41 | 69.63 | 68.98 | 69.34 | 512,199 | +0.04(+0.06%) |
Aug 29, 2017 | 69.26 | 69.75 | 68.81 | 69.30 | 486,961 | -0.89(-1.26%) |
Aug 28, 2017 | 71.06 | 71.31 | 69.86 | 70.19 | 319,861 | -0.68(-0.96%) |
Aug 25, 2017 | 70.64 | 71.12 | 70.32 | 70.87 | 378,061 | +0.43(+0.61%) |
Aug 24, 2017 | 70.63 | 71.03 | 70.03 | 70.44 | 455,267 | +0.28(+0.40%) |
Aug 23, 2017 | 69.84 | 70.89 | 69.71 | 70.16 | 502,757 | -0.29(-0.41%) |
Aug 22, 2017 | 70.29 | 71.06 | 70.25 | 70.45 | 380,266 | +0.45(+0.65%) |
Aug 21, 2017 | 70.00 | 70.33 | 69.48 | 70.00 | 334,846 | -0.18(-0.26%) |
Aug 18, 2017 | 69.76 | 70.70 | 69.40 | 70.18 | 479,363 | +0.16(+0.24%) |
Aug 17, 2017 | 71.56 | 71.96 | 69.91 | 70.01 | 456,907 | -2.01(-2.79%) |
Aug 16, 2017 | 72.29 | 72.61 | 71.71 | 72.02 | 375,473 | +0.05(+0.07%) |
Aug 15, 2017 | 73.35 | 73.55 | 71.92 | 71.97 | 753,554 | -1.01(-1.39%) |
Aug 14, 2017 | 72.20 | 73.25 | 72.14 | 72.99 | 583,091 | +1.66(+2.33%) |
Aug 11, 2017 | 71.41 | 72.13 | 70.66 | 71.32 | 640,828 | -0.49(-0.69%) |
Aug 10, 2017 | 73.27 | 73.50 | 71.74 | 71.82 | 634,921 | -2.45(-3.29%) |
Aug 09, 2017 | 74.49 | 75.12 | 73.72 | 74.26 | 319,850 | -1.02(-1.36%) |
Aug 08, 2017 | 75.24 | 76.95 | 75.13 | 75.28 | 237,567 | -0.28(-0.37%) |
Aug 07, 2017 | 76.02 | 76.02 | 74.95 | 75.56 | 323,457 | -0.40(-0.53%) |
Aug 04, 2017 | 76.91 | 76.95 | 75.72 | 75.97 | 374,571 | -0.08(-0.11%) |
Aug 03, 2017 | 76.36 | 76.68 | 75.23 | 76.05 | 420,918 | -0.36(-0.47%) |
Aug 02, 2017 | 74.89 | 76.60 | 74.89 | 76.41 | 758,551 | +1.64(+2.19%) |