Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.53 | 73.65 | 72.80 | 73.35 | 932,115 | -0.06(-0.08%) |
Oct 30, 2017 | 72.97 | 73.72 | 72.65 | 73.41 | 720,628 | +0.28(+0.38%) |
Oct 27, 2017 | 71.77 | 73.23 | 71.62 | 73.13 | 1,169,899 | +0.24(+0.33%) |
Oct 26, 2017 | 74.64 | 74.78 | 72.56 | 72.89 | 1,085,523 | -1.56(-2.10%) |
Oct 25, 2017 | 76.67 | 78.44 | 74.07 | 74.45 | 1,407,187 | -2.96(-3.83%) |
Oct 24, 2017 | 72.92 | 78.75 | 69.76 | 77.42 | 2,653,112 | +4.17(+5.69%) |
Oct 23, 2017 | 73.77 | 74.15 | 72.56 | 73.25 | 896,821 | -0.46(-0.62%) |
Oct 20, 2017 | 72.74 | 73.83 | 72.64 | 73.71 | 951,714 | +1.16(+1.60%) |
Oct 19, 2017 | 72.16 | 72.56 | 71.29 | 72.55 | 582,274 | +0.15(+0.21%) |
Oct 18, 2017 | 72.24 | 72.73 | 72.09 | 72.39 | 567,059 | +0.15(+0.21%) |
Oct 17, 2017 | 71.91 | 72.32 | 71.26 | 72.24 | 554,570 | +0.41(+0.57%) |
Oct 16, 2017 | 71.84 | 71.90 | 71.02 | 71.83 | 801,558 | +0.38(+0.54%) |
Oct 13, 2017 | 72.87 | 72.95 | 71.43 | 71.44 | 542,683 | -1.03(-1.42%) |
Oct 12, 2017 | 71.80 | 72.54 | 71.57 | 72.47 | 991,259 | +0.43(+0.60%) |
Oct 11, 2017 | 71.95 | 72.17 | 71.33 | 72.04 | 617,913 | +0.10(+0.13%) |
Oct 10, 2017 | 72.48 | 72.48 | 71.43 | 71.94 | 696,086 | -0.31(-0.42%) |
Oct 09, 2017 | 72.49 | 72.80 | 72.09 | 72.25 | 585,809 | -0.24(-0.33%) |
Oct 06, 2017 | 72.92 | 73.47 | 72.39 | 72.49 | 739,930 | -0.44(-0.60%) |
Oct 05, 2017 | 73.26 | 73.51 | 72.18 | 72.93 | 488,896 | -0.07(-0.09%) |
Oct 04, 2017 | 73.29 | 73.69 | 72.83 | 73.00 | 867,844 | -0.29(-0.39%) |
Oct 03, 2017 | 73.52 | 73.69 | 72.85 | 73.28 | 636,271 | +0.02(+0.03%) |
Oct 02, 2017 | 72.70 | 73.82 | 72.64 | 73.26 | 745,935 | +0.63(+0.87%) |
Sep 29, 2017 | 72.63 | 73.46 | 72.50 | 72.63 | 743,673 | +0.01(+0.01%) |
Sep 28, 2017 | 71.99 | 72.89 | 71.99 | 72.62 | 670,155 | +0.27(+0.37%) |
Sep 27, 2017 | 72.67 | 72.94 | 71.63 | 72.35 | 618,387 | -0.04(-0.05%) |
Sep 26, 2017 | 72.70 | 73.03 | 71.58 | 72.39 | 736,859 | -0.58(-0.80%) |
Sep 25, 2017 | 73.16 | 73.23 | 72.59 | 72.98 | 686,684 | -0.13(-0.18%) |
Sep 22, 2017 | 72.02 | 73.34 | 71.99 | 73.11 | 830,722 | +0.99(+1.37%) |
Sep 21, 2017 | 72.02 | 72.28 | 71.42 | 72.12 | 676,044 | +0.16(+0.23%) |
Sep 20, 2017 | 71.91 | 72.18 | 71.32 | 71.96 | 909,493 | +0.67(+0.94%) |
Sep 19, 2017 | 70.95 | 71.33 | 70.68 | 71.29 | 542,487 | +0.43(+0.61%) |
Sep 18, 2017 | 69.52 | 70.92 | 69.27 | 70.86 | 466,399 | +1.49(+2.14%) |
Sep 15, 2017 | 68.71 | 69.52 | 68.36 | 69.37 | 882,661 | +0.83(+1.22%) |
Sep 14, 2017 | 69.00 | 69.00 | 68.18 | 68.54 | 744,085 | -0.42(-0.61%) |
Sep 13, 2017 | 69.05 | 69.53 | 68.82 | 68.96 | 532,362 | -0.14(-0.21%) |
Sep 12, 2017 | 68.50 | 69.33 | 68.26 | 69.10 | 441,393 | +0.81(+1.18%) |
Sep 11, 2017 | 67.81 | 68.32 | 67.64 | 68.30 | 504,001 | +0.91(+1.35%) |
Sep 08, 2017 | 67.16 | 67.61 | 66.73 | 67.39 | 646,772 | +0.04(+0.06%) |
Sep 07, 2017 | 66.81 | 67.56 | 66.35 | 67.35 | 559,025 | +0.52(+0.77%) |
Sep 06, 2017 | 69.59 | 69.62 | 66.61 | 66.83 | 946,975 | -2.34(-3.38%) |
Sep 05, 2017 | 68.88 | 69.73 | 68.53 | 69.17 | 908,260 | +0.08(+0.11%) |
Sep 01, 2017 | 67.83 | 69.19 | 67.83 | 69.09 | 820,886 | +1.43(+2.11%) |
Aug 31, 2017 | 67.95 | 67.95 | 67.04 | 67.67 | 547,217 | +0.14(+0.21%) |
Aug 30, 2017 | 67.52 | 67.71 | 67.00 | 67.52 | 681,773 | -0.25(-0.37%) |
Aug 29, 2017 | 67.15 | 68.03 | 67.12 | 67.77 | 629,240 | +0.21(+0.31%) |
Aug 28, 2017 | 67.54 | 67.65 | 67.38 | 67.56 | 541,082 | +0.25(+0.37%) |
Aug 25, 2017 | 67.55 | 67.79 | 67.01 | 67.31 | 680,970 | +0.05(+0.07%) |
Aug 24, 2017 | 67.41 | 67.69 | 67.00 | 67.26 | 654,576 | +0.07(+0.10%) |
Aug 23, 2017 | 67.52 | 67.76 | 67.13 | 67.20 | 541,432 | -0.64(-0.95%) |
Aug 22, 2017 | 67.58 | 67.93 | 66.88 | 67.84 | 461,420 | +0.48(+0.71%) |
Aug 21, 2017 | 67.89 | 67.90 | 66.97 | 67.36 | 674,834 | -0.58(-0.86%) |
Aug 18, 2017 | 68.38 | 68.38 | 67.50 | 67.94 | 743,258 | -0.46(-0.67%) |
Aug 17, 2017 | 68.95 | 69.23 | 68.29 | 68.40 | 1,241,401 | -0.80(-1.15%) |
Aug 16, 2017 | 68.83 | 69.25 | 68.48 | 69.20 | 741,575 | +0.43(+0.63%) |
Aug 15, 2017 | 68.76 | 68.91 | 68.11 | 68.77 | 875,091 | -0.27(-0.39%) |
Aug 14, 2017 | 70.00 | 70.20 | 68.99 | 69.04 | 898,005 | -0.78(-1.11%) |
Aug 11, 2017 | 69.43 | 69.98 | 69.24 | 69.81 | 1,112,420 | +0.52(+0.75%) |
Aug 10, 2017 | 69.75 | 69.82 | 68.90 | 69.30 | 919,167 | -0.66(-0.95%) |
Aug 09, 2017 | 69.65 | 70.28 | 69.20 | 69.96 | 548,178 | -0.13(-0.19%) |
Aug 08, 2017 | 70.74 | 71.30 | 69.70 | 70.09 | 594,528 | -1.06(-1.49%) |
Aug 07, 2017 | 71.20 | 71.56 | 70.77 | 71.15 | 578,278 | -0.30(-0.42%) |
Aug 04, 2017 | 70.45 | 71.83 | 70.13 | 71.45 | 584,977 | +1.16(+1.65%) |
Aug 03, 2017 | 70.47 | 70.60 | 69.38 | 70.29 | 1,387,041 | -0.19(-0.27%) |
Aug 02, 2017 | 70.49 | 70.92 | 69.50 | 70.48 | 933,809 | -0.20(-0.28%) |