Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 75.91 | 76.75 | 75.23 | 75.56 | 2,418,553 | -0.36(-0.48%) |
Oct 30, 2017 | 77.51 | 77.58 | 75.80 | 75.92 | 2,516,372 | -1.90(-2.44%) |
Oct 27, 2017 | 78.51 | 78.51 | 77.12 | 77.82 | 1,953,493 | -1.04(-1.32%) |
Oct 26, 2017 | 78.64 | 79.51 | 78.40 | 78.86 | 1,839,489 | +0.37(+0.48%) |
Oct 25, 2017 | 78.52 | 78.70 | 77.94 | 78.48 | 1,424,012 | -0.12(-0.15%) |
Oct 24, 2017 | 78.52 | 78.76 | 77.63 | 78.61 | 1,772,233 | +0.17(+0.21%) |
Oct 23, 2017 | 78.44 | 79.32 | 78.30 | 78.44 | 2,388,786 | +0.29(+0.37%) |
Oct 20, 2017 | 77.85 | 78.32 | 77.66 | 78.15 | 2,322,960 | +0.65(+0.84%) |
Oct 19, 2017 | 77.36 | 77.84 | 77.28 | 77.49 | 1,771,922 | +0.10(+0.13%) |
Oct 18, 2017 | 76.80 | 77.78 | 76.76 | 77.39 | 3,759,046 | +0.65(+0.85%) |
Oct 17, 2017 | 76.78 | 77.11 | 76.40 | 76.74 | 1,462,597 | -0.02(-0.02%) |
Oct 16, 2017 | 76.98 | 77.11 | 76.47 | 76.76 | 1,593,846 | -0.42(-0.54%) |
Oct 13, 2017 | 76.95 | 77.75 | 76.56 | 77.18 | 2,156,979 | +0.36(+0.47%) |
Oct 12, 2017 | 76.84 | 77.25 | 76.30 | 76.81 | 2,020,415 | -0.34(-0.44%) |
Oct 11, 2017 | 75.65 | 77.36 | 75.62 | 77.15 | 3,197,716 | +1.50(+1.98%) |
Oct 10, 2017 | 74.82 | 75.92 | 74.59 | 75.65 | 2,040,240 | +1.65(+2.22%) |
Oct 09, 2017 | 75.29 | 75.39 | 73.68 | 74.01 | 2,559,170 | -1.07(-1.43%) |
Oct 06, 2017 | 75.61 | 75.86 | 74.84 | 75.08 | 2,105,872 | -0.83(-1.10%) |
Oct 05, 2017 | 75.74 | 76.39 | 75.74 | 75.91 | 1,587,116 | +0.18(+0.23%) |
Oct 04, 2017 | 75.97 | 76.40 | 75.60 | 75.74 | 1,678,248 | -0.10(-0.14%) |
Oct 03, 2017 | 76.31 | 76.49 | 75.49 | 75.84 | 2,207,106 | -0.47(-0.61%) |
Oct 02, 2017 | 75.46 | 76.32 | 75.17 | 76.31 | 2,061,271 | +0.79(+1.05%) |
Sep 29, 2017 | 74.69 | 75.75 | 74.56 | 75.51 | 2,667,690 | +0.96(+1.29%) |
Sep 28, 2017 | 74.33 | 74.68 | 73.65 | 74.55 | 2,476,130 | +0.08(+0.11%) |
Sep 27, 2017 | 73.86 | 74.59 | 73.47 | 74.47 | 2,725,679 | +0.56(+0.76%) |
Sep 26, 2017 | 73.68 | 74.24 | 73.42 | 73.91 | 2,695,684 | -0.01(-0.01%) |
Sep 25, 2017 | 71.91 | 73.95 | 71.86 | 73.92 | 3,184,796 | +1.57(+2.16%) |
Sep 22, 2017 | 71.53 | 72.45 | 71.34 | 72.36 | 3,771,010 | +0.83(+1.16%) |
Sep 21, 2017 | 72.29 | 72.36 | 71.38 | 71.53 | 1,835,507 | -0.73(-1.01%) |
Sep 20, 2017 | 71.89 | 72.39 | 70.93 | 72.25 | 1,896,028 | +0.52(+0.73%) |
Sep 19, 2017 | 72.07 | 72.07 | 71.08 | 71.73 | 2,253,453 | -0.27(-0.38%) |
Sep 18, 2017 | 72.40 | 73.45 | 71.97 | 72.00 | 3,773,474 | -0.30(-0.41%) |
Sep 15, 2017 | 71.66 | 72.48 | 71.35 | 72.30 | 4,450,427 | +0.34(+0.48%) |
Sep 14, 2017 | 72.15 | 72.35 | 71.57 | 71.95 | 2,532,095 | -0.57(-0.78%) |
Sep 13, 2017 | 71.71 | 73.29 | 71.57 | 72.52 | 3,898,630 | +0.82(+1.14%) |
Sep 12, 2017 | 70.89 | 72.54 | 70.67 | 71.70 | 3,049,169 | +0.92(+1.30%) |
Sep 11, 2017 | 70.61 | 71.14 | 70.34 | 70.78 | 4,460,385 | +0.38(+0.54%) |
Sep 08, 2017 | 71.08 | 71.60 | 69.24 | 70.40 | 5,484,945 | -0.77(-1.09%) |
Sep 07, 2017 | 70.36 | 71.19 | 70.00 | 71.17 | 3,699,677 | +1.02(+1.46%) |
Sep 06, 2017 | 69.60 | 70.43 | 69.36 | 70.15 | 2,722,379 | +0.87(+1.25%) |
Sep 05, 2017 | 67.31 | 69.55 | 67.31 | 69.28 | 3,749,373 | +1.70(+2.51%) |
Sep 01, 2017 | 67.81 | 68.43 | 66.90 | 67.59 | 3,967,494 | -0.02(-0.03%) |
Aug 31, 2017 | 67.55 | 68.66 | 65.50 | 67.60 | 13,347,240 | -3.89(-5.43%) |
Aug 30, 2017 | 71.47 | 71.72 | 70.72 | 71.49 | 4,539,899 | -0.15(-0.21%) |
Aug 29, 2017 | 71.44 | 71.97 | 71.07 | 71.64 | 2,552,699 | -0.45(-0.62%) |
Aug 28, 2017 | 72.43 | 73.25 | 72.04 | 72.09 | 3,009,213 | -0.28(-0.39%) |
Aug 25, 2017 | 71.17 | 72.52 | 70.21 | 72.36 | 2,660,758 | +1.84(+2.62%) |
Aug 24, 2017 | 73.85 | 74.26 | 69.99 | 70.52 | 5,278,020 | -0.60(-0.84%) |
Aug 23, 2017 | 70.81 | 71.19 | 70.29 | 71.12 | 2,180,604 | -0.12(-0.17%) |
Aug 22, 2017 | 70.02 | 71.26 | 70.00 | 71.24 | 2,929,739 | +1.63(+2.34%) |
Aug 21, 2017 | 69.09 | 70.05 | 68.79 | 69.61 | 2,037,444 | +0.83(+1.21%) |
Aug 18, 2017 | 68.87 | 69.35 | 68.45 | 68.78 | 2,450,161 | -0.42(-0.61%) |
Aug 17, 2017 | 69.16 | 69.62 | 68.36 | 69.20 | 4,219,303 | -0.21(-0.31%) |
Aug 16, 2017 | 69.14 | 69.72 | 68.71 | 69.41 | 3,004,687 | +0.80(+1.17%) |
Aug 15, 2017 | 71.34 | 71.34 | 68.52 | 68.61 | 4,298,167 | -2.73(-3.83%) |
Aug 14, 2017 | 71.02 | 71.73 | 70.68 | 71.34 | 3,346,064 | +1.01(+1.43%) |
Aug 11, 2017 | 70.24 | 70.94 | 69.89 | 70.33 | 1,875,988 | -0.08(-0.12%) |
Aug 10, 2017 | 71.11 | 71.66 | 70.38 | 70.42 | 2,477,174 | -1.46(-2.03%) |
Aug 09, 2017 | 71.00 | 72.01 | 70.39 | 71.88 | 2,712,675 | +0.43(+0.60%) |
Aug 08, 2017 | 71.28 | 72.03 | 71.21 | 71.45 | 2,634,006 | +0.26(+0.37%) |
Aug 07, 2017 | 69.77 | 71.31 | 69.54 | 71.19 | 2,205,808 | +1.44(+2.07%) |
Aug 04, 2017 | 69.64 | 69.82 | 69.04 | 69.75 | 1,479,886 | +0.34(+0.50%) |
Aug 03, 2017 | 69.73 | 70.22 | 69.35 | 69.40 | 1,824,396 | -0.20(-0.29%) |
Aug 02, 2017 | 70.17 | 70.80 | 69.51 | 69.61 | 3,244,969 | -0.75(-1.07%) |