Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.52 | 77.45 | 73.29 | 76.96 | 434,554 | +5.50(+7.69%) |
Oct 30, 2017 | 73.97 | 74.07 | 71.43 | 71.46 | 164,110 | -3.05(-4.09%) |
Oct 27, 2017 | 74.26 | 74.90 | 73.81 | 74.51 | 119,044 | +0.20(+0.27%) |
Oct 26, 2017 | 73.35 | 74.51 | 72.48 | 74.31 | 138,858 | +1.48(+2.03%) |
Oct 25, 2017 | 72.16 | 73.29 | 71.64 | 72.83 | 161,592 | +0.60(+0.83%) |
Oct 24, 2017 | 72.82 | 73.11 | 72.14 | 72.23 | 85,236 | -0.22(-0.30%) |
Oct 23, 2017 | 73.21 | 73.62 | 72.31 | 72.45 | 66,576 | -0.60(-0.82%) |
Oct 20, 2017 | 72.71 | 73.71 | 72.00 | 73.05 | 85,207 | +0.89(+1.24%) |
Oct 19, 2017 | 72.90 | 73.59 | 71.93 | 72.16 | 73,622 | -1.06(-1.44%) |
Oct 18, 2017 | 72.93 | 73.61 | 72.93 | 73.22 | 56,356 | +0.53(+0.73%) |
Oct 17, 2017 | 73.73 | 74.39 | 72.51 | 72.68 | 185,862 | -1.55(-2.09%) |
Oct 16, 2017 | 74.44 | 74.65 | 73.89 | 74.24 | 77,550 | +0.01(+0.01%) |
Oct 13, 2017 | 74.99 | 75.39 | 74.01 | 74.23 | 95,132 | -0.52(-0.70%) |
Oct 12, 2017 | 75.13 | 75.36 | 74.68 | 74.75 | 81,405 | -0.44(-0.59%) |
Oct 11, 2017 | 75.44 | 75.45 | 74.98 | 75.19 | 98,420 | -0.05(-0.06%) |
Oct 10, 2017 | 75.26 | 75.52 | 74.68 | 75.24 | 104,490 | +0.17(+0.23%) |
Oct 09, 2017 | 75.26 | 75.48 | 74.65 | 75.06 | 55,717 | -0.20(-0.27%) |
Oct 06, 2017 | 75.81 | 75.86 | 74.81 | 75.26 | 50,394 | -0.37(-0.49%) |
Oct 05, 2017 | 75.30 | 76.02 | 75.11 | 75.63 | 91,366 | +0.47(+0.62%) |
Oct 04, 2017 | 74.72 | 75.40 | 74.72 | 75.16 | 97,548 | +0.26(+0.34%) |
Oct 03, 2017 | 74.58 | 74.99 | 73.67 | 74.91 | 106,798 | +0.35(+0.47%) |
Oct 02, 2017 | 74.10 | 74.70 | 73.67 | 74.56 | 171,421 | +0.55(+0.75%) |
Sep 29, 2017 | 74.21 | 74.73 | 73.79 | 74.01 | 93,028 | +0.08(+0.11%) |
Sep 28, 2017 | 72.77 | 74.03 | 72.72 | 73.92 | 164,842 | +0.95(+1.30%) |
Sep 27, 2017 | 73.11 | 72.98 | 187,231 | +2.05(+2.89%) | ||
Sep 26, 2017 | 70.80 | 71.44 | 70.79 | 70.93 | 123,060 | +0.18(+0.26%) |
Sep 25, 2017 | 71.05 | 71.43 | 70.42 | 70.74 | 106,365 | -0.40(-0.56%) |
Sep 22, 2017 | 69.85 | 71.31 | 69.66 | 71.14 | 236,013 | +1.26(+1.80%) |
Sep 21, 2017 | 69.52 | 70.34 | 69.39 | 69.88 | 76,506 | +0.40(+0.58%) |
Sep 20, 2017 | 69.47 | 70.01 | 68.92 | 69.48 | 116,572 | +0.19(+0.28%) |
Sep 19, 2017 | 68.65 | 69.63 | 68.23 | 69.28 | 147,856 | +0.08(+0.12%) |
Sep 18, 2017 | 68.22 | 69.47 | 68.22 | 69.20 | 85,007 | +0.62(+0.90%) |
Sep 15, 2017 | 68.56 | 68.74 | 68.17 | 68.58 | 154,368 | +0.17(+0.26%) |
Sep 14, 2017 | 67.61 | 68.81 | 67.61 | 68.41 | 98,826 | +0.71(+1.05%) |
Sep 13, 2017 | 67.08 | 67.86 | 67.00 | 67.70 | 71,428 | +0.42(+0.63%) |
Sep 12, 2017 | 65.05 | 67.29 | 65.05 | 67.28 | 151,653 | +2.43(+3.74%) |
Sep 11, 2017 | 64.70 | 65.09 | 64.37 | 64.85 | 118,157 | +0.56(+0.87%) |
Sep 08, 2017 | 63.98 | 64.65 | 63.72 | 64.29 | 186,438 | +0.27(+0.42%) |
Sep 07, 2017 | 64.01 | 64.36 | 63.42 | 64.03 | 85,742 | +0.12(+0.19%) |
Sep 06, 2017 | 63.85 | 64.31 | 63.26 | 63.91 | 86,923 | +0.38(+0.59%) |
Sep 05, 2017 | 64.77 | 64.91 | 63.47 | 63.53 | 95,576 | -1.39(-2.14%) |
Sep 01, 2017 | 64.70 | 65.12 | 64.54 | 64.92 | 78,859 | +0.36(+0.56%) |
Aug 31, 2017 | 64.26 | 64.69 | 64.08 | 64.56 | 106,201 | +0.66(+1.03%) |
Aug 30, 2017 | 63.51 | 64.15 | 63.49 | 63.90 | 77,347 | +0.37(+0.58%) |
Aug 29, 2017 | 63.54 | 63.70 | 62.62 | 63.53 | 78,293 | -0.27(-0.43%) |
Aug 28, 2017 | 63.89 | 64.19 | 63.38 | 63.81 | 71,987 | -0.06(-0.10%) |
Aug 25, 2017 | 63.53 | 64.17 | 63.44 | 63.87 | 52,753 | +0.61(+0.97%) |
Aug 24, 2017 | 63.57 | 63.67 | 62.77 | 63.26 | 42,798 | -0.14(-0.22%) |
Aug 23, 2017 | 63.57 | 64.54 | 63.35 | 63.40 | 73,163 | -0.65(-1.02%) |
Aug 22, 2017 | 63.65 | 64.32 | 63.28 | 64.05 | 69,734 | +0.71(+1.13%) |
Aug 21, 2017 | 63.40 | 63.90 | 63.06 | 63.33 | 58,220 | -0.16(-0.26%) |
Aug 18, 2017 | 63.00 | 63.78 | 62.87 | 63.50 | 88,019 | +0.08(+0.13%) |
Aug 17, 2017 | 64.98 | 65.09 | 63.23 | 63.41 | 92,269 | -1.94(-2.97%) |
Aug 16, 2017 | 65.19 | 65.83 | 65.15 | 65.36 | 54,124 | +0.28(+0.44%) |
Aug 15, 2017 | 65.94 | 66.33 | 65.06 | 65.07 | 45,659 | -0.91(-1.37%) |
Aug 14, 2017 | 65.89 | 66.30 | 65.37 | 65.98 | 69,104 | +0.82(+1.27%) |
Aug 11, 2017 | 64.55 | 65.49 | 64.55 | 65.15 | 87,690 | +0.16(+0.25%) |
Aug 10, 2017 | 65.90 | 66.71 | 65.00 | 64.99 | 97,806 | -1.42(-2.14%) |
Aug 09, 2017 | 66.84 | 67.22 | 65.98 | 66.41 | 116,791 | -0.69(-1.02%) |
Aug 08, 2017 | 67.99 | 68.39 | 66.97 | 67.10 | 119,945 | -1.03(-1.51%) |
Aug 07, 2017 | 68.09 | 68.55 | 67.51 | 68.12 | 131,118 | +0.03(+0.04%) |
Aug 04, 2017 | 68.87 | 69.16 | 67.97 | 68.09 | 88,103 | -0.62(-0.91%) |
Aug 03, 2017 | 68.75 | 69.56 | 68.02 | 68.72 | 118,078 | +0.12(+0.17%) |
Aug 02, 2017 | 70.09 | 70.55 | 68.56 | 68.60 | 141,489 | -1.54(-2.19%) |