Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.51 | 81.84 | 80.96 | 81.11 | 2,482,774 | -0.22(-0.27%) |
Oct 30, 2017 | 81.04 | 82.19 | 81.04 | 81.33 | 2,099,658 | -0.31(-0.38%) |
Oct 27, 2017 | 81.55 | 81.82 | 80.96 | 81.64 | 2,540,422 | +0.23(+0.28%) |
Oct 26, 2017 | 80.08 | 81.59 | 80.07 | 81.41 | 3,647,980 | +1.50(+1.87%) |
Oct 25, 2017 | 80.16 | 80.96 | 79.17 | 79.92 | 6,810,009 | +1.14(+1.45%) |
Oct 24, 2017 | 79.14 | 79.20 | 78.13 | 78.77 | 3,051,402 | -0.18(-0.22%) |
Oct 23, 2017 | 78.85 | 79.20 | 78.33 | 78.95 | 2,524,147 | +0.04(+0.06%) |
Oct 20, 2017 | 77.93 | 78.91 | 77.79 | 78.91 | 4,276,486 | +1.93(+2.50%) |
Oct 19, 2017 | 75.51 | 77.00 | 75.37 | 76.98 | 2,324,137 | +0.72(+0.95%) |
Oct 18, 2017 | 75.97 | 76.35 | 75.63 | 76.26 | 1,326,892 | +0.52(+0.69%) |
Oct 17, 2017 | 76.54 | 76.54 | 75.60 | 75.74 | 1,648,313 | -0.69(-0.90%) |
Oct 16, 2017 | 75.49 | 76.44 | 75.25 | 76.42 | 2,519,800 | +1.31(+1.75%) |
Oct 13, 2017 | 74.18 | 75.53 | 73.81 | 75.11 | 2,195,253 | +0.68(+0.91%) |
Oct 12, 2017 | 76.03 | 76.20 | 74.36 | 74.44 | 3,177,129 | -1.90(-2.49%) |
Oct 11, 2017 | 77.00 | 77.00 | 76.30 | 76.34 | 1,784,623 | -0.48(-0.63%) |
Oct 10, 2017 | 76.86 | 77.43 | 76.74 | 76.82 | 1,476,403 | +0.00(+0.00%) |
Oct 09, 2017 | 76.99 | 77.19 | 76.61 | 76.82 | 1,632,024 | +0.23(+0.30%) |
Oct 06, 2017 | 76.60 | 76.75 | 76.06 | 76.59 | 2,176,018 | -0.04(-0.06%) |
Oct 05, 2017 | 76.08 | 76.93 | 75.71 | 76.64 | 1,911,163 | +0.66(+0.87%) |
Oct 04, 2017 | 76.03 | 76.21 | 75.65 | 75.98 | 2,311,687 | -0.03(-0.03%) |
Oct 03, 2017 | 75.61 | 76.02 | 75.26 | 76.00 | 3,022,798 | +0.40(+0.52%) |
Oct 02, 2017 | 74.78 | 75.70 | 74.52 | 75.61 | 4,335,911 | +1.11(+1.49%) |
Sep 29, 2017 | 74.23 | 74.69 | 73.74 | 74.50 | 2,247,910 | +0.48(+0.64%) |
Sep 28, 2017 | 73.87 | 74.31 | 73.34 | 74.02 | 2,270,279 | +0.17(+0.23%) |
Sep 27, 2017 | 74.30 | 73.86 | 2,730,039 | +0.99(+1.36%) | ||
Sep 26, 2017 | 72.76 | 73.15 | 72.38 | 72.86 | 1,971,662 | +0.28(+0.39%) |
Sep 25, 2017 | 72.06 | 72.79 | 71.97 | 72.58 | 2,059,481 | +0.48(+0.66%) |
Sep 22, 2017 | 71.55 | 72.23 | 71.41 | 72.10 | 1,950,838 | +0.32(+0.44%) |
Sep 21, 2017 | 71.77 | 72.29 | 71.18 | 71.79 | 3,068,059 | -0.19(-0.27%) |
Sep 20, 2017 | 71.46 | 72.22 | 70.97 | 71.98 | 3,619,723 | +0.74(+1.04%) |
Sep 19, 2017 | 70.57 | 71.60 | 70.57 | 71.24 | 3,061,169 | +0.62(+0.88%) |
Sep 18, 2017 | 70.56 | 70.87 | 70.12 | 70.62 | 4,279,998 | +0.18(+0.26%) |
Sep 15, 2017 | 69.16 | 70.51 | 69.14 | 70.43 | 5,052,325 | +1.18(+1.70%) |
Sep 14, 2017 | 70.55 | 70.91 | 69.04 | 69.25 | 4,805,426 | -1.33(-1.88%) |
Sep 13, 2017 | 69.90 | 70.91 | 69.70 | 70.58 | 3,960,628 | +0.56(+0.80%) |
Sep 12, 2017 | 69.86 | 70.40 | 69.68 | 70.02 | 2,580,002 | +0.45(+0.64%) |
Sep 11, 2017 | 69.41 | 70.06 | 68.98 | 69.57 | 2,714,204 | +0.75(+1.09%) |
Sep 08, 2017 | 68.15 | 69.13 | 67.74 | 68.82 | 3,347,985 | -0.02(-0.03%) |
Sep 07, 2017 | 69.98 | 70.03 | 68.43 | 68.84 | 4,153,956 | -1.09(-1.56%) |
Sep 06, 2017 | 69.51 | 70.40 | 69.43 | 69.93 | 3,902,747 | +0.71(+1.03%) |
Sep 05, 2017 | 70.08 | 70.18 | 68.88 | 69.22 | 2,941,721 | -1.45(-2.05%) |
Sep 01, 2017 | 70.27 | 71.03 | 70.05 | 70.67 | 2,771,207 | +0.62(+0.88%) |
Aug 31, 2017 | 70.85 | 70.98 | 69.96 | 70.05 | 4,098,043 | -0.42(-0.60%) |
Aug 30, 2017 | 70.17 | 71.06 | 69.98 | 70.48 | 2,382,218 | +0.31(+0.44%) |
Aug 29, 2017 | 70.18 | 70.31 | 69.46 | 70.17 | 3,594,274 | -0.71(-1.01%) |
Aug 28, 2017 | 71.88 | 71.95 | 70.70 | 70.88 | 1,541,117 | -0.83(-1.15%) |
Aug 25, 2017 | 71.94 | 72.48 | 71.66 | 71.71 | 1,368,891 | +0.05(+0.07%) |
Aug 24, 2017 | 71.72 | 72.02 | 71.42 | 71.66 | 1,032,733 | +0.12(+0.17%) |
Aug 23, 2017 | 71.29 | 72.26 | 71.28 | 71.53 | 1,307,765 | -0.13(-0.18%) |
Aug 22, 2017 | 71.90 | 72.22 | 71.09 | 71.66 | 2,134,772 | +0.02(+0.02%) |
Aug 21, 2017 | 71.84 | 71.92 | 71.36 | 71.65 | 1,602,269 | -0.10(-0.13%) |
Aug 18, 2017 | 71.88 | 72.58 | 71.56 | 71.74 | 2,744,834 | -0.40(-0.56%) |
Aug 17, 2017 | 73.73 | 73.95 | 72.12 | 72.15 | 1,997,701 | -1.61(-2.18%) |
Aug 16, 2017 | 74.56 | 74.80 | 73.56 | 73.76 | 1,355,326 | -0.29(-0.39%) |
Aug 15, 2017 | 74.73 | 74.90 | 73.32 | 74.05 | 2,629,271 | -0.10(-0.13%) |
Aug 14, 2017 | 73.75 | 74.54 | 73.50 | 74.15 | 2,025,901 | +1.28(+1.76%) |
Aug 11, 2017 | 73.36 | 73.45 | 72.44 | 72.86 | 2,260,617 | -0.23(-0.31%) |
Aug 10, 2017 | 74.36 | 74.48 | 73.03 | 73.09 | 2,314,903 | -1.83(-2.44%) |
Aug 09, 2017 | 74.76 | 75.04 | 74.31 | 74.92 | 1,520,290 | -0.33(-0.43%) |
Aug 08, 2017 | 74.82 | 76.88 | 74.82 | 75.25 | 2,264,658 | +0.32(+0.42%) |
Aug 07, 2017 | 74.46 | 75.17 | 74.25 | 74.93 | 1,577,636 | +0.65(+0.88%) |
Aug 04, 2017 | 75.09 | 75.17 | 74.15 | 74.28 | 2,981,992 | -0.16(-0.21%) |
Aug 03, 2017 | 75.07 | 75.35 | 74.35 | 74.44 | 2,846,677 | -0.63(-0.84%) |
Aug 02, 2017 | 75.19 | 75.34 | 74.78 | 75.07 | 3,078,703 | -0.26(-0.35%) |