Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 72.48 | 72.88 | 72.47 | 72.54 | 9,861 | +0.58(+0.80%) |
Oct 30, 2017 | 72.41 | 71.79 | 71.96 | 10,236 | -0.40(-0.55%) | |
Oct 27, 2017 | 73.03 | 73.15 | 69.88 | 72.36 | 11,433 | -0.65(-0.89%) |
Oct 26, 2017 | 72.12 | 73.19 | 72.05 | 73.01 | 21,841 | +1.23(+1.71%) |
Oct 25, 2017 | 72.02 | 72.33 | 71.55 | 71.78 | 11,710 | -0.03(-0.04%) |
Oct 24, 2017 | 72.00 | 72.25 | 71.46 | 71.81 | 16,666 | +0.60(+0.84%) |
Oct 23, 2017 | 72.26 | 72.48 | 71.17 | 71.21 | 54,896 | -0.38(-0.53%) |
Oct 20, 2017 | 71.36 | 71.72 | 71.18 | 71.59 | 18,179 | +1.06(+1.50%) |
Oct 19, 2017 | 70.81 | 70.88 | 70.46 | 70.53 | 9,796 | -0.88(-1.23%) |
Oct 18, 2017 | 71.30 | 71.64 | 71.30 | 71.41 | 92,258 | +0.49(+0.69%) |
Oct 17, 2017 | 70.99 | 71.33 | 70.77 | 70.92 | 18,409 | +0.92(+1.31%) |
Oct 16, 2017 | 69.07 | 70.25 | 68.80 | 70.00 | 15,578 | +1.02(+1.48%) |
Oct 13, 2017 | 69.19 | 69.49 | 68.90 | 68.98 | 20,594 | -1.13(-1.61%) |
Oct 12, 2017 | 70.10 | 70.36 | 69.94 | 70.11 | 6,568 | +0.02(+0.03%) |
Oct 11, 2017 | 70.49 | 71.00 | 70.03 | 70.08 | 7,028 | -0.59(-0.84%) |
Oct 10, 2017 | 70.40 | 70.72 | 69.83 | 70.68 | 13,849 | -0.32(-0.45%) |
Oct 09, 2017 | 71.40 | 71.62 | 70.78 | 71.00 | 44,239 | -1.16(-1.61%) |
Oct 06, 2017 | 73.22 | 73.93 | 71.98 | 72.16 | 65,376 | -0.88(-1.20%) |
Oct 05, 2017 | 72.24 | 73.03 | 72.20 | 73.03 | 12,192 | +0.94(+1.30%) |
Oct 04, 2017 | 72.01 | 72.60 | 71.87 | 72.10 | 16,084 | -0.41(-0.57%) |
Oct 03, 2017 | 72.70 | 72.87 | 72.17 | 72.51 | 24,762 | -0.08(-0.11%) |
Oct 02, 2017 | 72.06 | 72.65 | 71.93 | 72.59 | 21,030 | +1.04(+1.45%) |
Sep 29, 2017 | 70.82 | 71.57 | 70.82 | 71.55 | 5,088 | +0.63(+0.89%) |
Sep 28, 2017 | 71.01 | 71.41 | 70.73 | 70.92 | 13,518 | -0.33(-0.46%) |
Sep 27, 2017 | 71.09 | 71.27 | 70.69 | 71.25 | 13,704 | +1.40(+2.00%) |
Sep 26, 2017 | 69.41 | 70.02 | 69.21 | 69.85 | 7,790 | +1.59(+2.33%) |
Sep 25, 2017 | 70.45 | 70.45 | 68.20 | 68.26 | 26,480 | -1.49(-2.14%) |
Sep 22, 2017 | 69.94 | 70.12 | 69.64 | 69.75 | 8,708 | -0.66(-0.94%) |
Sep 21, 2017 | 70.48 | 70.66 | 70.00 | 70.41 | 18,071 | +1.04(+1.50%) |
Sep 20, 2017 | 68.18 | 69.83 | 67.97 | 69.37 | 19,517 | +1.15(+1.68%) |
Sep 19, 2017 | 68.50 | 68.99 | 68.22 | 68.22 | 41,900 | -0.39(-0.57%) |
Sep 18, 2017 | 68.32 | 68.89 | 68.11 | 68.61 | 42,506 | +1.28(+1.90%) |
Sep 15, 2017 | 66.94 | 67.44 | 66.94 | 67.33 | 34,704 | +0.68(+1.02%) |
Sep 14, 2017 | 67.21 | 67.21 | 66.39 | 66.65 | 9,232 | -0.60(-0.89%) |
Sep 13, 2017 | 66.71 | 67.38 | 66.71 | 67.25 | 99,928 | +1.07(+1.61%) |
Sep 12, 2017 | 66.80 | 66.89 | 66.15 | 66.18 | 15,121 | -0.47(-0.70%) |
Sep 11, 2017 | 66.12 | 66.73 | 65.80 | 66.65 | 44,162 | +1.86(+2.87%) |
Sep 08, 2017 | 64.48 | 65.05 | 64.48 | 64.79 | 25,133 | +0.21(+0.33%) |
Sep 07, 2017 | 65.33 | 65.33 | 64.32 | 64.58 | 27,255 | -1.46(-2.21%) |
Sep 06, 2017 | 65.48 | 66.16 | 65.30 | 66.04 | 11,613 | +0.78(+1.20%) |
Sep 05, 2017 | 66.17 | 66.17 | 64.96 | 65.26 | 33,237 | -1.46(-2.19%) |
Sep 01, 2017 | 66.74 | 67.51 | 66.72 | 66.72 | 13,436 | -0.23(-0.34%) |
Aug 31, 2017 | 68.45 | 68.45 | 66.91 | 66.95 | 103,519 | -1.70(-2.48%) |
Aug 30, 2017 | 68.64 | 68.73 | 68.15 | 68.65 | 22,526 | +0.10(+0.15%) |
Aug 29, 2017 | 66.98 | 68.80 | 66.90 | 68.55 | 37,029 | +0.28(+0.41%) |
Aug 28, 2017 | 69.89 | 69.89 | 68.05 | 68.27 | 45,182 | -2.27(-3.21%) |
Aug 25, 2017 | 70.55 | 72.06 | 70.30 | 70.54 | 52,511 | -0.53(-0.75%) |
Aug 24, 2017 | 70.70 | 71.22 | 70.70 | 71.07 | 6,177 | +0.39(+0.55%) |
Aug 23, 2017 | 70.77 | 71.16 | 70.68 | 70.68 | 3,472 | -0.60(-0.84%) |
Aug 22, 2017 | 70.80 | 71.28 | 70.73 | 71.28 | 9,539 | +0.76(+1.08%) |
Aug 21, 2017 | 70.83 | 70.83 | 70.29 | 70.52 | 18,812 | -0.51(-0.72%) |
Aug 18, 2017 | 69.86 | 71.27 | 69.76 | 71.03 | 26,822 | +0.20(+0.28%) |
Aug 17, 2017 | 71.12 | 71.46 | 70.80 | 70.83 | 10,251 | -0.70(-0.98%) |
Aug 16, 2017 | 73.00 | 73.08 | 71.47 | 71.53 | 11,234 | -0.96(-1.32%) |
Aug 15, 2017 | 73.15 | 73.19 | 72.22 | 72.49 | 23,024 | +0.89(+1.24%) |
Aug 14, 2017 | 71.40 | 71.79 | 71.20 | 71.60 | 27,084 | +1.02(+1.45%) |
Aug 11, 2017 | 71.21 | 71.39 | 70.50 | 70.58 | 10,293 | -0.57(-0.80%) |
Aug 10, 2017 | 71.03 | 71.37 | 70.90 | 71.15 | 60,195 | -1.06(-1.47%) |
Aug 09, 2017 | 72.52 | 72.89 | 71.95 | 72.21 | 98,499 | -1.83(-2.47%) |
Aug 08, 2017 | 73.87 | 75.03 | 73.53 | 74.04 | 27,183 | -0.46(-0.62%) |
Aug 07, 2017 | 74.58 | 74.63 | 74.14 | 74.50 | 107,855 | +0.23(+0.31%) |
Aug 04, 2017 | 73.83 | 74.94 | 73.83 | 74.27 | 75,341 | +1.16(+1.59%) |
Aug 03, 2017 | 73.49 | 73.49 | 72.85 | 73.11 | 15,363 | -0.18(-0.25%) |
Aug 02, 2017 | 73.47 | 73.47 | 72.59 | 73.29 | 8,065 | +0.29(+0.40%) |