Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.31 | 81.46 | 80.31 | 81.37 | 310,909 | +0.97(+1.20%) |
Oct 30, 2017 | 81.09 | 81.78 | 80.03 | 80.40 | 248,097 | -1.29(-1.58%) |
Oct 27, 2017 | 79.99 | 81.85 | 79.94 | 81.69 | 249,147 | +1.61(+2.01%) |
Oct 26, 2017 | 79.80 | 80.08 | 79.35 | 80.08 | 165,502 | +0.55(+0.69%) |
Oct 25, 2017 | 79.44 | 79.55 | 78.56 | 79.53 | 154,936 | -0.05(-0.06%) |
Oct 24, 2017 | 79.62 | 79.94 | 78.84 | 79.57 | 238,190 | +0.55(+0.70%) |
Oct 23, 2017 | 79.21 | 79.48 | 78.70 | 79.02 | 314,407 | +0.00(+0.00%) |
Oct 20, 2017 | 80.17 | 80.61 | 78.93 | 79.02 | 454,671 | -0.37(-0.46%) |
Oct 19, 2017 | 79.30 | 80.91 | 78.21 | 79.39 | 475,061 | -2.16(-2.65%) |
Oct 18, 2017 | 80.95 | 81.60 | 80.89 | 81.55 | 275,984 | +1.01(+1.26%) |
Oct 17, 2017 | 82.15 | 82.38 | 80.26 | 80.54 | 298,725 | -1.52(-1.85%) |
Oct 16, 2017 | 80.68 | 82.10 | 80.45 | 82.06 | 245,722 | +1.79(+2.23%) |
Oct 13, 2017 | 80.82 | 80.95 | 80.08 | 80.26 | 287,556 | -0.37(-0.46%) |
Oct 12, 2017 | 79.99 | 80.72 | 79.85 | 80.63 | 228,060 | +0.41(+0.52%) |
Oct 11, 2017 | 79.12 | 80.22 | 79.02 | 80.22 | 309,843 | +0.69(+0.87%) |
Oct 10, 2017 | 78.70 | 79.57 | 78.52 | 79.53 | 316,025 | +1.01(+1.29%) |
Oct 09, 2017 | 77.97 | 78.56 | 77.78 | 78.52 | 224,688 | +0.69(+0.89%) |
Oct 06, 2017 | 77.18 | 78.01 | 76.13 | 77.83 | 265,961 | +0.87(+1.13%) |
Oct 05, 2017 | 75.67 | 77.09 | 75.55 | 76.95 | 233,636 | +1.38(+1.82%) |
Oct 04, 2017 | 75.39 | 75.71 | 75.02 | 75.58 | 136,785 | +0.23(+0.31%) |
Oct 03, 2017 | 75.30 | 75.60 | 74.84 | 75.35 | 198,457 | +0.09(+0.12%) |
Oct 02, 2017 | 75.21 | 75.53 | 74.84 | 75.25 | 225,476 | +0.28(+0.37%) |
Sep 29, 2017 | 75.16 | 75.30 | 74.56 | 74.98 | 237,308 | -0.28(-0.37%) |
Sep 28, 2017 | 74.89 | 75.30 | 74.24 | 75.25 | 235,769 | +0.28(+0.37%) |
Sep 27, 2017 | 74.15 | 75.39 | 73.60 | 74.98 | 262,053 | +1.75(+2.39%) |
Sep 26, 2017 | 72.08 | 73.55 | 71.85 | 73.23 | 207,706 | +1.15(+1.59%) |
Sep 25, 2017 | 71.76 | 72.17 | 71.39 | 72.08 | 176,638 | +0.23(+0.32%) |
Sep 22, 2017 | 70.98 | 71.90 | 70.80 | 71.85 | 185,662 | +0.74(+1.03%) |
Sep 21, 2017 | 71.21 | 71.62 | 71.07 | 71.12 | 170,770 | -0.09(-0.13%) |
Sep 20, 2017 | 70.56 | 71.53 | 70.52 | 71.21 | 174,323 | +0.60(+0.85%) |
Sep 19, 2017 | 70.56 | 71.02 | 70.29 | 70.61 | 158,920 | +0.09(+0.13%) |
Sep 18, 2017 | 70.15 | 70.93 | 70.06 | 70.52 | 265,124 | +0.51(+0.72%) |
Sep 15, 2017 | 69.09 | 70.15 | 68.17 | 70.01 | 557,006 | +0.92(+1.33%) |
Sep 14, 2017 | 68.31 | 69.32 | 68.31 | 69.09 | 253,223 | +0.78(+1.14%) |
Sep 13, 2017 | 68.73 | 68.86 | 68.17 | 68.31 | 211,840 | -0.55(-0.80%) |
Sep 12, 2017 | 68.73 | 69.32 | 68.54 | 68.86 | 149,810 | +0.32(+0.47%) |
Sep 11, 2017 | 68.08 | 68.86 | 67.90 | 68.54 | 366,393 | +1.24(+1.84%) |
Sep 08, 2017 | 66.15 | 67.90 | 65.83 | 67.30 | 287,833 | +0.97(+1.46%) |
Sep 07, 2017 | 67.85 | 67.85 | 66.24 | 66.34 | 230,086 | -1.47(-2.17%) |
Sep 06, 2017 | 68.36 | 68.45 | 67.62 | 67.81 | 301,338 | -0.41(-0.61%) |
Sep 05, 2017 | 70.29 | 70.56 | 67.71 | 68.22 | 297,372 | -2.44(-3.45%) |
Sep 01, 2017 | 70.52 | 71.21 | 70.01 | 70.66 | 179,312 | +0.28(+0.39%) |
Aug 31, 2017 | 70.38 | 70.98 | 70.34 | 70.38 | 258,055 | +0.05(+0.07%) |
Aug 30, 2017 | 70.33 | 70.70 | 69.92 | 70.33 | 201,494 | +0.00(+0.00%) |
Aug 29, 2017 | 69.78 | 70.43 | 69.69 | 70.33 | 273,909 | +0.00(+0.00%) |
Aug 28, 2017 | 70.61 | 71.02 | 70.06 | 70.33 | 129,154 | -0.28(-0.39%) |
Aug 25, 2017 | 70.61 | 70.89 | 70.38 | 70.61 | 157,685 | +0.37(+0.52%) |
Aug 24, 2017 | 70.66 | 70.66 | 70.06 | 70.24 | 159,795 | +0.00(+0.00%) |
Aug 23, 2017 | 69.83 | 70.75 | 69.65 | 70.24 | 261,660 | +0.09(+0.13%) |
Aug 22, 2017 | 70.29 | 70.33 | 69.37 | 70.15 | 210,164 | +0.28(+0.39%) |
Aug 21, 2017 | 70.11 | 70.66 | 69.74 | 69.88 | 170,924 | -0.28(-0.39%) |
Aug 18, 2017 | 70.01 | 70.47 | 69.92 | 70.15 | 293,203 | -0.51(-0.72%) |
Aug 17, 2017 | 72.86 | 73.14 | 70.52 | 70.66 | 384,832 | -2.62(-3.58%) |
Aug 16, 2017 | 73.55 | 74.15 | 73.00 | 73.28 | 393,878 | -0.14(-0.19%) |
Aug 15, 2017 | 75.20 | 75.39 | 73.32 | 73.41 | 286,732 | -1.56(-2.08%) |
Aug 14, 2017 | 74.33 | 75.02 | 73.87 | 74.97 | 415,569 | +1.05(+1.43%) |
Aug 11, 2017 | 73.60 | 74.84 | 73.51 | 73.92 | 269,870 | -0.23(-0.31%) |
Aug 10, 2017 | 73.37 | 74.65 | 72.86 | 74.15 | 295,657 | +0.55(+0.75%) |
Aug 09, 2017 | 73.46 | 73.97 | 70.34 | 73.60 | 479,577 | -1.38(-1.83%) |
Aug 08, 2017 | 75.20 | 77.86 | 74.84 | 74.97 | 417,160 | -0.14(-0.18%) |
Aug 07, 2017 | 75.43 | 75.62 | 74.93 | 75.11 | 169,927 | -0.28(-0.37%) |
Aug 04, 2017 | 74.42 | 75.43 | 74.42 | 75.39 | 129,891 | +1.24(+1.67%) |
Aug 03, 2017 | 74.70 | 74.88 | 73.83 | 74.15 | 163,247 | -0.41(-0.55%) |
Aug 02, 2017 | 74.88 | 75.16 | 73.69 | 74.56 | 159,399 | -0.46(-0.61%) |