Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.06 | 74.12 | 74.03 | 74.10 | 2,813,436 | +0.04(+0.05%) |
Oct 30, 2017 | 74.12 | 73.96 | 74.06 | 3,063,501 | -0.02(-0.03%) | |
Oct 27, 2017 | 73.94 | 74.10 | 73.88 | 74.08 | 4,336,403 | +0.18(+0.24%) |
Oct 26, 2017 | 73.98 | 74.06 | 73.86 | 73.90 | 5,415,944 | -0.10(-0.13%) |
Oct 25, 2017 | 74.14 | 74.15 | 73.92 | 74.00 | 5,649,054 | -0.24(-0.32%) |
Oct 24, 2017 | 74.22 | 74.28 | 74.18 | 74.24 | 4,829,725 | +0.06(+0.08%) |
Oct 23, 2017 | 74.29 | 74.32 | 74.18 | 74.18 | 1,544,949 | -0.08(-0.11%) |
Oct 20, 2017 | 74.22 | 74.30 | 74.18 | 74.26 | 1,633,123 | +0.06(+0.08%) |
Oct 19, 2017 | 74.14 | 74.22 | 74.08 | 74.20 | 1,755,457 | +0.04(+0.05%) |
Oct 18, 2017 | 74.12 | 74.22 | 74.12 | 74.16 | 2,796,238 | +0.04(+0.05%) |
Oct 17, 2017 | 73.96 | 74.14 | 73.96 | 74.12 | 2,882,835 | +0.12(+0.16%) |
Oct 16, 2017 | 73.98 | 74.02 | 73.94 | 74.00 | 2,504,260 | +0.02(+0.03%) |
Oct 13, 2017 | 74.02 | 74.02 | 73.90 | 73.98 | 3,560,687 | +0.04(+0.05%) |
Oct 12, 2017 | 74.00 | 74.00 | 73.92 | 73.94 | 2,507,221 | -0.06(-0.08%) |
Oct 11, 2017 | 74.04 | 74.08 | 73.98 | 74.00 | 2,488,501 | -0.10(-0.13%) |
Oct 10, 2017 | 74.08 | 74.12 | 73.98 | 74.10 | 5,129,736 | +0.06(+0.08%) |
Oct 09, 2017 | 74.04 | 74.08 | 73.98 | 74.04 | 629,848 | +0.06(+0.08%) |
Oct 06, 2017 | 74.00 | 74.08 | 73.92 | 73.98 | 4,351,170 | -0.10(-0.13%) |
Oct 05, 2017 | 73.98 | 74.08 | 73.96 | 74.08 | 3,289,496 | +0.10(+0.13%) |
Oct 04, 2017 | 74.06 | 74.06 | 73.94 | 73.98 | 2,841,243 | -0.12(-0.16%) |
Oct 03, 2017 | 73.92 | 74.10 | 73.92 | 74.10 | 3,619,085 | +0.14(+0.19%) |
Oct 02, 2017 | 74.00 | 74.00 | 73.86 | 73.96 | 4,393,490 | +0.01(+0.02%) |
Sep 29, 2017 | 73.91 | 73.94 | 73.84 | 73.94 | 3,398,279 | +0.06(+0.08%) |
Sep 28, 2017 | 73.85 | 73.92 | 73.83 | 73.89 | 2,295,826 | +0.00(+0.00%) |
Sep 27, 2017 | 73.87 | 73.91 | 73.79 | 73.89 | 1,930,844 | +0.04(+0.05%) |
Sep 26, 2017 | 73.83 | 73.93 | 73.81 | 73.85 | 2,363,387 | +0.08(+0.11%) |
Sep 25, 2017 | 73.71 | 73.79 | 73.68 | 73.77 | 2,758,316 | +0.06(+0.08%) |
Sep 22, 2017 | 73.65 | 73.71 | 73.61 | 73.71 | 2,608,911 | +0.10(+0.13%) |
Sep 21, 2017 | 73.77 | 73.77 | 73.59 | 73.61 | 2,403,514 | -0.12(-0.16%) |
Sep 20, 2017 | 73.71 | 73.79 | 73.59 | 73.73 | 4,471,667 | -0.02(-0.03%) |
Sep 19, 2017 | 73.67 | 73.75 | 73.59 | 73.75 | 2,072,857 | +0.12(+0.16%) |
Sep 18, 2017 | 73.65 | 73.71 | 73.57 | 73.63 | 5,573,166 | -0.02(-0.03%) |
Sep 15, 2017 | 73.57 | 73.69 | 73.55 | 73.65 | 2,423,570 | +0.02(+0.03%) |
Sep 14, 2017 | 73.49 | 73.65 | 73.45 | 73.63 | 3,136,541 | +0.16(+0.22%) |
Sep 13, 2017 | 73.45 | 73.51 | 73.41 | 73.47 | 4,740,566 | -0.04(-0.05%) |
Sep 12, 2017 | 73.43 | 73.53 | 73.39 | 73.51 | 4,362,999 | +0.10(+0.13%) |
Sep 11, 2017 | 73.35 | 73.51 | 73.33 | 73.41 | 3,710,918 | +0.24(+0.32%) |
Sep 08, 2017 | 73.39 | 73.42 | 73.17 | 73.17 | 3,749,670 | -0.22(-0.30%) |
Sep 07, 2017 | 73.47 | 73.49 | 73.39 | 73.39 | 2,616,710 | +0.02(+0.03%) |
Sep 06, 2017 | 73.47 | 73.55 | 73.35 | 73.37 | 4,249,767 | -0.06(-0.08%) |
Sep 05, 2017 | 73.49 | 73.51 | 73.31 | 73.43 | 5,149,156 | -0.10(-0.13%) |
Sep 01, 2017 | 73.43 | 73.55 | 73.43 | 73.53 | 4,806,206 | +0.03(+0.04%) |
Aug 31, 2017 | 73.36 | 73.50 | 73.34 | 73.50 | 5,240,093 | +0.18(+0.24%) |
Aug 30, 2017 | 73.20 | 73.34 | 73.17 | 73.32 | 6,713,074 | +0.16(+0.22%) |
Aug 29, 2017 | 73.07 | 73.20 | 73.03 | 73.17 | 2,910,575 | -0.08(-0.11%) |
Aug 28, 2017 | 73.24 | 73.26 | 73.17 | 73.24 | 2,291,348 | +0.00(+0.00%) |
Aug 25, 2017 | 73.13 | 73.24 | 73.11 | 73.24 | 3,026,919 | +0.16(+0.22%) |
Aug 24, 2017 | 73.07 | 73.11 | 72.96 | 73.09 | 2,751,938 | +0.10(+0.14%) |
Aug 23, 2017 | 72.89 | 73.05 | 72.89 | 72.99 | 2,761,649 | -0.04(-0.05%) |
Aug 22, 2017 | 72.77 | 73.09 | 72.77 | 73.03 | 4,946,598 | +0.34(+0.46%) |
Aug 21, 2017 | 72.63 | 72.76 | 72.61 | 72.69 | 3,152,585 | +0.08(+0.11%) |
Aug 18, 2017 | 72.63 | 72.79 | 72.49 | 72.61 | 6,182,322 | +0.06(+0.08%) |
Aug 17, 2017 | 72.91 | 72.91 | 72.44 | 72.55 | 6,775,508 | -0.37(-0.51%) |
Aug 16, 2017 | 72.91 | 73.03 | 72.91 | 72.93 | 3,591,089 | +0.00(+0.00%) |
Aug 15, 2017 | 72.90 | 72.97 | 72.83 | 72.93 | 5,755,117 | +0.08(+0.11%) |
Aug 14, 2017 | 72.81 | 73.01 | 72.81 | 72.85 | 4,907,502 | +0.32(+0.44%) |
Aug 11, 2017 | 72.53 | 72.61 | 72.46 | 72.53 | 7,827,300 | +0.18(+0.25%) |
Aug 10, 2017 | 72.77 | 72.79 | 72.36 | 72.36 | 10,536,716 | -0.51(-0.70%) |
Aug 09, 2017 | 73.07 | 73.07 | 72.81 | 72.87 | 8,909,655 | -0.32(-0.43%) |
Aug 08, 2017 | 73.42 | 73.44 | 73.07 | 73.19 | 6,357,510 | -0.22(-0.30%) |
Aug 07, 2017 | 73.46 | 73.46 | 73.36 | 73.40 | 2,122,080 | -0.02(-0.03%) |
Aug 04, 2017 | 73.40 | 73.46 | 73.36 | 73.42 | 7,862,495 | +0.02(+0.03%) |
Aug 03, 2017 | 73.54 | 73.54 | 73.38 | 73.40 | 5,173,203 | -0.18(-0.24%) |
Aug 02, 2017 | 73.54 | 73.64 | 73.50 | 73.58 | 3,072,450 | +0.00(+0.00%) |