Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 78.92 | 79.03 | 78.77 | 78.93 | 65,572 | +0.13(+0.16%) |
Oct 30, 2017 | 79.06 | 78.63 | 78.80 | 143,217 | -0.27(-0.34%) | |
Oct 27, 2017 | 78.89 | 79.07 | 78.48 | 79.07 | 2,624,289 | +0.18(+0.23%) |
Oct 26, 2017 | 79.04 | 79.19 | 78.77 | 78.89 | 139,088 | +0.14(+0.18%) |
Oct 25, 2017 | 79.22 | 79.24 | 78.24 | 78.75 | 44,420 | -0.54(-0.68%) |
Oct 24, 2017 | 79.17 | 79.45 | 79.12 | 79.28 | 151,562 | +0.34(+0.43%) |
Oct 23, 2017 | 79.18 | 79.28 | 78.90 | 78.95 | 145,255 | -0.05(-0.06%) |
Oct 20, 2017 | 78.90 | 79.04 | 78.79 | 79.00 | 32,297 | +0.53(+0.67%) |
Oct 19, 2017 | 78.08 | 78.47 | 77.93 | 78.47 | 48,064 | -0.08(-0.10%) |
Oct 18, 2017 | 78.58 | 78.64 | 78.42 | 78.55 | 220,958 | +0.14(+0.18%) |
Oct 17, 2017 | 78.47 | 78.47 | 78.29 | 78.41 | 244,859 | +0.00(+0.00%) |
Oct 16, 2017 | 78.49 | 78.54 | 78.25 | 78.41 | 58,963 | +0.05(+0.06%) |
Oct 13, 2017 | 78.13 | 78.50 | 78.02 | 78.36 | 53,195 | +0.26(+0.33%) |
Oct 12, 2017 | 78.36 | 78.36 | 78.03 | 78.10 | 81,897 | -0.37(-0.47%) |
Oct 11, 2017 | 78.30 | 78.49 | 78.30 | 78.47 | 250,069 | +0.05(+0.06%) |
Oct 10, 2017 | 78.27 | 78.54 | 78.17 | 78.42 | 104,984 | +0.36(+0.46%) |
Oct 09, 2017 | 78.27 | 78.37 | 77.93 | 78.06 | 32,469 | -0.13(-0.17%) |
Oct 06, 2017 | 78.16 | 78.37 | 78.09 | 78.19 | 59,370 | -0.19(-0.24%) |
Oct 05, 2017 | 78.03 | 78.46 | 78.03 | 78.38 | 59,069 | +0.40(+0.51%) |
Oct 04, 2017 | 78.04 | 78.17 | 77.93 | 77.98 | 201,230 | -0.05(-0.06%) |
Oct 03, 2017 | 77.77 | 78.03 | 77.65 | 78.03 | 531,900 | +0.42(+0.54%) |
Oct 02, 2017 | 77.07 | 77.61 | 77.00 | 77.61 | 828,704 | +0.70(+0.91%) |
Sep 29, 2017 | 76.72 | 76.96 | 76.63 | 76.92 | 165,854 | +0.16(+0.21%) |
Sep 28, 2017 | 76.56 | 76.78 | 76.55 | 76.76 | 93,779 | -0.08(-0.10%) |
Sep 27, 2017 | 76.73 | 76.92 | 76.36 | 76.84 | 166,988 | +0.48(+0.63%) |
Sep 26, 2017 | 76.33 | 76.49 | 76.24 | 76.36 | 354,480 | +0.22(+0.29%) |
Sep 25, 2017 | 75.92 | 76.34 | 75.90 | 76.14 | 55,541 | +0.15(+0.20%) |
Sep 22, 2017 | 75.79 | 76.04 | 75.73 | 75.99 | 41,729 | +0.14(+0.18%) |
Sep 21, 2017 | 75.88 | 75.99 | 75.72 | 75.86 | 90,213 | -0.13(-0.18%) |
Sep 20, 2017 | 76.08 | 76.08 | 75.69 | 75.99 | 67,388 | -0.02(-0.03%) |
Sep 19, 2017 | 76.21 | 76.21 | 75.89 | 76.01 | 66,029 | -0.02(-0.03%) |
Sep 18, 2017 | 76.07 | 76.28 | 75.94 | 76.03 | 366,906 | +0.08(+0.10%) |
Sep 15, 2017 | 75.65 | 75.95 | 75.56 | 75.95 | 624,379 | +0.28(+0.37%) |
Sep 14, 2017 | 75.59 | 75.81 | 75.59 | 75.68 | 155,708 | -0.11(-0.14%) |
Sep 13, 2017 | 75.57 | 75.79 | 75.49 | 75.79 | 227,749 | +0.14(+0.18%) |
Sep 12, 2017 | 75.32 | 75.81 | 75.32 | 75.65 | 607,951 | +0.55(+0.74%) |
Sep 11, 2017 | 74.64 | 75.12 | 74.64 | 75.09 | 67,147 | +0.90(+1.21%) |
Sep 08, 2017 | 74.26 | 74.38 | 74.12 | 74.19 | 298,636 | -0.18(-0.24%) |
Sep 07, 2017 | 74.66 | 74.67 | 74.25 | 74.37 | 83,113 | -0.18(-0.24%) |
Sep 06, 2017 | 74.34 | 74.63 | 74.28 | 74.55 | 238,578 | +0.43(+0.57%) |
Sep 05, 2017 | 74.64 | 74.65 | 73.77 | 74.12 | 1,329,379 | -0.73(-0.98%) |
Sep 01, 2017 | 74.62 | 74.94 | 74.61 | 74.86 | 191,132 | +0.52(+0.70%) |
Aug 31, 2017 | 74.15 | 74.45 | 74.15 | 74.33 | 62,523 | +0.47(+0.64%) |
Aug 30, 2017 | 73.50 | 73.94 | 73.38 | 73.86 | 83,005 | +0.40(+0.54%) |
Aug 29, 2017 | 72.86 | 73.53 | 72.86 | 73.46 | 47,718 | +0.01(+0.01%) |
Aug 28, 2017 | 73.44 | 73.59 | 73.28 | 73.45 | 107,986 | +0.10(+0.13%) |
Aug 25, 2017 | 73.28 | 73.58 | 73.27 | 73.35 | 60,926 | +0.33(+0.45%) |
Aug 24, 2017 | 73.31 | 73.46 | 72.99 | 73.03 | 74,795 | -0.17(-0.23%) |
Aug 23, 2017 | 72.93 | 73.37 | 72.93 | 73.20 | 40,751 | -0.14(-0.19%) |
Aug 22, 2017 | 72.83 | 73.33 | 72.81 | 73.33 | 54,197 | +0.80(+1.10%) |
Aug 21, 2017 | 72.61 | 72.63 | 72.25 | 72.53 | 76,582 | -0.02(-0.03%) |
Aug 18, 2017 | 72.73 | 73.05 | 72.46 | 72.55 | 139,881 | -0.28(-0.38%) |
Aug 17, 2017 | 73.88 | 73.92 | 72.79 | 72.83 | 60,806 | -1.29(-1.73%) |
Aug 16, 2017 | 74.18 | 74.39 | 74.00 | 74.12 | 218,115 | +0.04(+0.05%) |
Aug 15, 2017 | 74.14 | 74.21 | 74.01 | 74.08 | 43,231 | +0.01(+0.01%) |
Aug 14, 2017 | 73.90 | 74.20 | 73.90 | 74.07 | 408,042 | +0.72(+0.98%) |
Aug 11, 2017 | 73.20 | 73.58 | 73.20 | 73.34 | 127,567 | +0.04(+0.05%) |
Aug 10, 2017 | 74.27 | 74.27 | 73.28 | 73.30 | 678,178 | -1.24(-1.66%) |
Aug 09, 2017 | 74.37 | 74.55 | 74.24 | 74.54 | 55,255 | -0.10(-0.13%) |
Aug 08, 2017 | 74.65 | 75.26 | 74.51 | 74.64 | 53,690 | -0.03(-0.04%) |
Aug 07, 2017 | 74.62 | 74.75 | 74.50 | 74.67 | 551,747 | +0.24(+0.32%) |
Aug 04, 2017 | 74.50 | 74.55 | 74.33 | 74.43 | 44,432 | +0.15(+0.20%) |
Aug 03, 2017 | 74.56 | 74.57 | 74.23 | 74.28 | 148,697 | -0.25(-0.33%) |
Aug 02, 2017 | 74.69 | 74.77 | 74.25 | 74.53 | 204,477 | +0.18(+0.24%) |