Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 72.28 | 72.33 | 71.65 | 72.29 | 180,558 | +0.02(+0.03%) |
Oct 30, 2017 | 72.59 | 72.15 | 72.27 | 146,042 | -0.16(-0.22%) | |
Oct 27, 2017 | 72.04 | 72.63 | 71.59 | 72.43 | 248,200 | +0.28(+0.38%) |
Oct 26, 2017 | 72.87 | 72.87 | 71.82 | 72.15 | 144,635 | -0.54(-0.74%) |
Oct 25, 2017 | 72.65 | 72.88 | 72.16 | 72.69 | 145,093 | -0.13(-0.17%) |
Oct 24, 2017 | 73.24 | 73.42 | 72.58 | 72.82 | 106,082 | -0.58(-0.80%) |
Oct 23, 2017 | 73.63 | 73.70 | 73.27 | 73.40 | 117,462 | -0.11(-0.15%) |
Oct 20, 2017 | 73.94 | 73.94 | 73.27 | 73.51 | 357,334 | -0.46(-0.62%) |
Oct 19, 2017 | 74.19 | 74.29 | 73.65 | 73.97 | 160,381 | -0.21(-0.29%) |
Oct 18, 2017 | 74.26 | 74.49 | 74.13 | 74.18 | 88,112 | -0.17(-0.22%) |
Oct 17, 2017 | 74.22 | 74.42 | 74.08 | 74.35 | 101,813 | +0.06(+0.09%) |
Oct 16, 2017 | 74.71 | 74.82 | 74.25 | 74.29 | 116,671 | -0.42(-0.56%) |
Oct 13, 2017 | 74.74 | 74.94 | 74.36 | 74.71 | 115,759 | +0.25(+0.34%) |
Oct 12, 2017 | 73.95 | 74.47 | 73.70 | 74.45 | 110,701 | +0.38(+0.51%) |
Oct 11, 2017 | 73.84 | 74.24 | 73.59 | 74.07 | 159,748 | +0.28(+0.39%) |
Oct 10, 2017 | 73.78 | 74.25 | 73.55 | 73.79 | 165,985 | +0.19(+0.26%) |
Oct 09, 2017 | 73.48 | 73.74 | 73.45 | 73.60 | 76,812 | +0.15(+0.20%) |
Oct 06, 2017 | 73.38 | 73.46 | 72.80 | 73.45 | 169,343 | -0.19(-0.26%) |
Oct 05, 2017 | 73.42 | 73.94 | 73.42 | 73.64 | 119,203 | +0.29(+0.40%) |
Oct 04, 2017 | 72.94 | 73.35 | 72.69 | 73.35 | 139,430 | +0.43(+0.60%) |
Oct 03, 2017 | 72.98 | 73.00 | 72.71 | 72.91 | 329,753 | -0.02(-0.03%) |
Oct 02, 2017 | 73.20 | 73.27 | 72.85 | 72.94 | 269,834 | -0.18(-0.25%) |
Sep 29, 2017 | 73.01 | 73.28 | 72.73 | 73.12 | 141,485 | +0.01(+0.01%) |
Sep 28, 2017 | 72.50 | 73.15 | 72.49 | 73.11 | 89,485 | +0.48(+0.66%) |
Sep 27, 2017 | 73.11 | 73.16 | 72.38 | 72.63 | 116,243 | -0.70(-0.96%) |
Sep 26, 2017 | 73.24 | 73.52 | 73.12 | 73.33 | 142,778 | +0.17(+0.23%) |
Sep 25, 2017 | 72.68 | 73.37 | 72.68 | 73.16 | 82,671 | +0.56(+0.77%) |
Sep 22, 2017 | 73.12 | 73.34 | 72.54 | 72.60 | 226,106 | -0.47(-0.65%) |
Sep 21, 2017 | 73.10 | 73.69 | 73.08 | 73.08 | 84,649 | -0.17(-0.24%) |
Sep 20, 2017 | 73.50 | 73.63 | 72.90 | 73.25 | 215,296 | -0.13(-0.17%) |
Sep 19, 2017 | 73.98 | 73.98 | 73.32 | 73.38 | 197,274 | -0.57(-0.77%) |
Sep 18, 2017 | 74.25 | 74.41 | 73.62 | 73.95 | 89,381 | -0.36(-0.49%) |
Sep 15, 2017 | 74.24 | 74.42 | 73.73 | 74.31 | 137,662 | +0.07(+0.10%) |
Sep 14, 2017 | 73.49 | 74.29 | 73.26 | 74.24 | 110,042 | +0.76(+1.04%) |
Sep 13, 2017 | 73.49 | 73.60 | 73.21 | 73.48 | 93,009 | -0.05(-0.07%) |
Sep 12, 2017 | 74.39 | 74.55 | 73.28 | 73.53 | 501,353 | -0.91(-1.22%) |
Sep 11, 2017 | 73.98 | 74.52 | 73.95 | 74.44 | 102,556 | +0.58(+0.79%) |
Sep 08, 2017 | 73.63 | 74.14 | 73.55 | 73.86 | 65,062 | +0.12(+0.16%) |
Sep 07, 2017 | 73.36 | 73.90 | 73.32 | 73.74 | 127,728 | +0.45(+0.61%) |
Sep 06, 2017 | 73.19 | 73.70 | 73.19 | 73.30 | 130,129 | +0.30(+0.41%) |
Sep 05, 2017 | 73.34 | 73.57 | 72.61 | 73.00 | 288,802 | -0.27(-0.36%) |
Sep 01, 2017 | 73.01 | 73.56 | 72.91 | 73.27 | 113,552 | +0.31(+0.43%) |
Aug 31, 2017 | 72.81 | 73.19 | 72.71 | 72.95 | 125,550 | +0.34(+0.46%) |
Aug 30, 2017 | 71.94 | 72.61 | 71.79 | 72.61 | 89,889 | +0.45(+0.62%) |
Aug 29, 2017 | 72.26 | 72.57 | 72.14 | 72.17 | 101,052 | -0.12(-0.16%) |
Aug 28, 2017 | 72.99 | 73.05 | 72.09 | 72.29 | 144,962 | -0.64(-0.88%) |
Aug 25, 2017 | 72.83 | 73.19 | 72.51 | 72.93 | 245,357 | +0.38(+0.52%) |
Aug 24, 2017 | 72.98 | 73.41 | 72.53 | 72.55 | 147,967 | -0.27(-0.37%) |
Aug 23, 2017 | 72.09 | 72.96 | 71.98 | 72.82 | 145,556 | +0.72(+1.00%) |
Aug 22, 2017 | 72.44 | 72.59 | 71.92 | 72.10 | 108,168 | -0.25(-0.35%) |
Aug 21, 2017 | 71.69 | 72.49 | 71.56 | 72.35 | 91,900 | +0.71(+1.00%) |
Aug 18, 2017 | 72.28 | 72.31 | 71.38 | 71.64 | 122,267 | -0.71(-0.99%) |
Aug 17, 2017 | 72.66 | 72.97 | 72.34 | 72.35 | 96,861 | -0.42(-0.57%) |
Aug 16, 2017 | 72.72 | 73.14 | 72.48 | 72.76 | 119,182 | +0.13(+0.17%) |
Aug 15, 2017 | 72.74 | 72.81 | 72.24 | 72.64 | 119,981 | -0.27(-0.37%) |
Aug 14, 2017 | 71.93 | 73.01 | 71.79 | 72.91 | 108,904 | +1.19(+1.66%) |
Aug 11, 2017 | 72.21 | 72.21 | 71.38 | 71.71 | 197,875 | -0.53(-0.73%) |
Aug 10, 2017 | 72.56 | 72.69 | 72.22 | 72.24 | 558,768 | -0.46(-0.64%) |
Aug 09, 2017 | 73.08 | 73.08 | 72.57 | 72.70 | 90,039 | -0.30(-0.41%) |
Aug 08, 2017 | 73.20 | 73.34 | 72.80 | 73.00 | 80,124 | -0.31(-0.43%) |
Aug 07, 2017 | 73.30 | 73.44 | 73.00 | 73.31 | 117,554 | +0.03(+0.04%) |
Aug 04, 2017 | 72.95 | 73.43 | 72.95 | 73.28 | 102,878 | +0.24(+0.33%) |
Aug 03, 2017 | 73.20 | 73.52 | 72.79 | 73.04 | 201,025 | -0.16(-0.22%) |
Aug 02, 2017 | 73.77 | 73.77 | 73.01 | 73.20 | 90,779 | -0.71(-0.95%) |