Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 75.07 | 75.60 | 74.56 | 75.29 | 1,236,393 | +0.28(+0.37%) |
Oct 30, 2017 | 75.42 | 75.42 | 74.41 | 75.01 | 1,151,128 | -0.60(-0.79%) |
Oct 27, 2017 | 74.90 | 76.13 | 74.27 | 75.62 | 1,177,595 | +0.81(+1.08%) |
Oct 26, 2017 | 75.12 | 75.18 | 74.46 | 74.81 | 775,943 | +0.25(+0.33%) |
Oct 25, 2017 | 74.99 | 75.20 | 74.32 | 74.56 | 1,355,295 | -0.64(-0.85%) |
Oct 24, 2017 | 75.20 | 75.34 | 74.93 | 75.20 | 896,064 | -0.07(-0.09%) |
Oct 23, 2017 | 75.92 | 76.18 | 75.23 | 75.27 | 959,780 | -0.33(-0.44%) |
Oct 20, 2017 | 75.29 | 75.61 | 74.94 | 75.60 | 1,883,238 | +0.71(+0.94%) |
Oct 19, 2017 | 74.87 | 74.94 | 74.14 | 74.89 | 2,367,325 | -0.44(-0.59%) |
Oct 18, 2017 | 76.22 | 76.24 | 75.34 | 75.34 | 1,670,941 | -0.44(-0.59%) |
Oct 17, 2017 | 75.19 | 75.88 | 75.01 | 75.78 | 2,931,144 | +0.51(+0.68%) |
Oct 16, 2017 | 74.92 | 75.52 | 74.74 | 75.27 | 2,115,702 | +0.37(+0.49%) |
Oct 13, 2017 | 75.36 | 75.68 | 74.83 | 74.90 | 2,463,989 | -0.13(-0.18%) |
Oct 12, 2017 | 75.74 | 76.84 | 73.63 | 75.03 | 5,228,978 | +2.92(+4.05%) |
Oct 11, 2017 | 72.26 | 72.39 | 71.63 | 72.11 | 2,460,639 | -0.36(-0.50%) |
Oct 10, 2017 | 72.74 | 72.99 | 72.21 | 72.47 | 1,907,170 | -0.26(-0.36%) |
Oct 09, 2017 | 72.23 | 73.65 | 71.96 | 72.74 | 2,328,733 | +0.80(+1.11%) |
Oct 06, 2017 | 70.65 | 71.94 | 70.37 | 71.94 | 2,690,802 | +1.37(+1.94%) |
Oct 05, 2017 | 70.32 | 70.86 | 70.10 | 70.57 | 2,220,635 | +0.23(+0.33%) |
Oct 04, 2017 | 70.02 | 70.44 | 69.80 | 70.34 | 902,615 | +0.32(+0.46%) |
Oct 03, 2017 | 70.23 | 70.53 | 69.93 | 70.02 | 1,375,317 | -0.20(-0.28%) |
Oct 02, 2017 | 70.65 | 71.37 | 69.96 | 70.22 | 2,284,796 | -0.44(-0.62%) |
Sep 29, 2017 | 69.54 | 70.78 | 69.45 | 70.65 | 1,795,297 | +0.90(+1.29%) |
Sep 28, 2017 | 69.31 | 69.91 | 69.05 | 69.76 | 1,150,979 | +0.14(+0.20%) |
Sep 27, 2017 | 69.60 | 69.99 | 69.24 | 69.62 | 1,312,017 | +0.49(+0.71%) |
Sep 26, 2017 | 69.49 | 69.55 | 69.00 | 69.12 | 1,124,674 | -0.45(-0.65%) |
Sep 25, 2017 | 70.20 | 70.41 | 68.94 | 69.58 | 1,998,826 | -0.77(-1.10%) |
Sep 22, 2017 | 69.45 | 70.74 | 69.31 | 70.35 | 3,250,234 | +0.55(+0.79%) |
Sep 21, 2017 | 69.54 | 70.25 | 69.38 | 69.80 | 1,681,569 | -0.04(-0.06%) |
Sep 20, 2017 | 69.73 | 70.19 | 69.32 | 69.84 | 2,419,139 | +0.10(+0.14%) |
Sep 19, 2017 | 69.85 | 69.97 | 69.65 | 69.74 | 1,012,442 | -0.07(-0.09%) |
Sep 18, 2017 | 70.00 | 70.25 | 69.71 | 69.81 | 1,542,989 | -0.18(-0.26%) |
Sep 15, 2017 | 70.57 | 70.61 | 69.90 | 69.99 | 2,734,497 | -0.27(-0.39%) |
Sep 14, 2017 | 69.91 | 70.61 | 69.52 | 70.26 | 2,929,363 | +0.03(+0.05%) |
Sep 13, 2017 | 70.59 | 70.59 | 69.72 | 70.23 | 3,268,092 | -0.45(-0.64%) |
Sep 12, 2017 | 70.40 | 70.99 | 70.31 | 70.68 | 2,477,687 | +0.54(+0.77%) |
Sep 11, 2017 | 69.80 | 70.64 | 69.26 | 70.14 | 3,632,013 | +0.89(+1.28%) |
Sep 08, 2017 | 69.35 | 69.59 | 68.76 | 69.25 | 2,029,643 | -0.13(-0.19%) |
Sep 07, 2017 | 69.32 | 69.39 | 68.71 | 69.38 | 2,064,781 | +0.26(+0.38%) |
Sep 06, 2017 | 69.46 | 69.86 | 68.80 | 69.12 | 1,478,984 | -0.35(-0.51%) |
Sep 05, 2017 | 69.61 | 70.51 | 69.31 | 69.47 | 1,690,711 | -0.39(-0.55%) |
Sep 01, 2017 | 70.04 | 70.24 | 69.56 | 69.86 | 917,232 | +0.07(+0.11%) |
Aug 31, 2017 | 69.68 | 70.01 | 69.31 | 69.78 | 1,831,111 | +0.47(+0.68%) |
Aug 30, 2017 | 69.45 | 69.59 | 69.03 | 69.31 | 918,749 | -0.22(-0.32%) |
Aug 29, 2017 | 69.22 | 69.73 | 69.07 | 69.54 | 1,039,139 | -0.07(-0.11%) |
Aug 28, 2017 | 69.69 | 69.84 | 69.06 | 69.61 | 897,941 | -0.07(-0.11%) |
Aug 25, 2017 | 70.09 | 70.27 | 69.57 | 69.68 | 939,641 | -0.12(-0.18%) |
Aug 24, 2017 | 70.19 | 70.44 | 69.72 | 69.81 | 1,368,520 | -0.03(-0.05%) |
Aug 23, 2017 | 69.72 | 69.97 | 69.29 | 69.84 | 2,755,250 | -0.36(-0.51%) |
Aug 22, 2017 | 68.55 | 70.27 | 68.55 | 70.20 | 2,370,595 | +1.84(+2.69%) |
Aug 21, 2017 | 68.44 | 68.70 | 68.02 | 68.36 | 1,331,947 | -0.06(-0.08%) |
Aug 18, 2017 | 68.57 | 69.07 | 67.98 | 68.42 | 2,171,381 | -0.20(-0.29%) |
Aug 17, 2017 | 70.19 | 70.43 | 68.61 | 68.62 | 2,159,214 | -1.81(-2.58%) |
Aug 16, 2017 | 70.08 | 70.67 | 69.75 | 70.43 | 1,817,086 | +0.36(+0.52%) |
Aug 15, 2017 | 69.33 | 70.35 | 68.80 | 70.07 | 2,687,634 | +0.92(+1.33%) |
Aug 14, 2017 | 67.98 | 69.32 | 67.73 | 69.15 | 2,949,415 | +1.79(+2.66%) |
Aug 11, 2017 | 66.88 | 67.48 | 66.38 | 67.36 | 1,890,637 | +0.64(+0.96%) |
Aug 10, 2017 | 67.48 | 67.77 | 66.25 | 66.72 | 3,001,510 | -1.40(-2.06%) |
Aug 09, 2017 | 65.41 | 69.37 | 65.41 | 68.12 | 5,621,176 | +4.51(+7.08%) |
Aug 08, 2017 | 64.41 | 65.09 | 63.43 | 63.62 | 3,345,383 | -1.13(-1.75%) |
Aug 07, 2017 | 64.57 | 65.06 | 64.55 | 64.75 | 1,484,893 | +0.12(+0.19%) |
Aug 04, 2017 | 64.44 | 64.82 | 64.36 | 64.63 | 1,014,760 | +0.23(+0.36%) |
Aug 03, 2017 | 64.34 | 64.57 | 64.04 | 64.40 | 1,045,867 | +0.27(+0.42%) |
Aug 02, 2017 | 64.83 | 65.06 | 63.92 | 64.13 | 1,232,046 | -1.00(-1.54%) |