Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.72 | 81.81 | 81.14 | 81.56 | 2,394,828 | -0.16(-0.20%) |
Oct 30, 2017 | 82.28 | 82.28 | 81.31 | 81.72 | 1,600,354 | -0.71(-0.86%) |
Oct 27, 2017 | 81.48 | 82.51 | 81.12 | 82.43 | 2,368,807 | +1.34(+1.65%) |
Oct 26, 2017 | 81.22 | 81.42 | 80.67 | 81.10 | 1,597,260 | +0.07(+0.09%) |
Oct 25, 2017 | 81.53 | 81.61 | 80.52 | 81.02 | 3,515,277 | -0.50(-0.61%) |
Oct 24, 2017 | 81.07 | 81.52 | 80.70 | 81.52 | 2,765,331 | +0.35(+0.44%) |
Oct 23, 2017 | 80.91 | 81.46 | 80.75 | 81.16 | 2,342,714 | +0.52(+0.65%) |
Oct 20, 2017 | 80.11 | 80.90 | 80.11 | 80.64 | 2,289,488 | +0.64(+0.80%) |
Oct 19, 2017 | 79.15 | 80.00 | 79.07 | 80.00 | 2,297,338 | +0.55(+0.69%) |
Oct 18, 2017 | 78.86 | 79.53 | 78.86 | 79.45 | 4,526,986 | +0.68(+0.87%) |
Oct 17, 2017 | 78.45 | 78.94 | 78.36 | 78.77 | 2,706,304 | +0.31(+0.39%) |
Oct 16, 2017 | 77.68 | 78.62 | 77.67 | 78.47 | 4,802,111 | +1.04(+1.35%) |
Oct 13, 2017 | 77.37 | 77.80 | 77.35 | 77.42 | 2,173,147 | +0.31(+0.41%) |
Oct 12, 2017 | 76.43 | 77.41 | 76.32 | 77.11 | 2,238,179 | +0.77(+1.01%) |
Oct 11, 2017 | 76.06 | 76.49 | 75.57 | 76.34 | 1,839,071 | +0.16(+0.21%) |
Oct 10, 2017 | 76.35 | 76.66 | 75.79 | 76.18 | 1,919,863 | -0.04(-0.05%) |
Oct 09, 2017 | 76.04 | 76.48 | 76.03 | 76.22 | 994,748 | +0.22(+0.29%) |
Oct 06, 2017 | 75.90 | 76.14 | 75.54 | 76.00 | 1,834,560 | -0.04(-0.05%) |
Oct 05, 2017 | 75.85 | 76.24 | 75.47 | 76.04 | 2,053,699 | +0.68(+0.90%) |
Oct 04, 2017 | 75.36 | 75.64 | 74.77 | 75.36 | 2,367,058 | -0.01(-0.01%) |
Oct 03, 2017 | 75.35 | 75.82 | 75.09 | 75.36 | 2,094,807 | +0.31(+0.41%) |
Oct 02, 2017 | 74.44 | 75.63 | 74.41 | 75.06 | 2,101,750 | +0.65(+0.88%) |
Sep 29, 2017 | 74.33 | 75.06 | 74.31 | 74.40 | 2,155,883 | -0.01(-0.01%) |
Sep 28, 2017 | 74.45 | 74.55 | 73.72 | 74.41 | 1,749,940 | -0.01(-0.01%) |
Sep 27, 2017 | 74.69 | 75.11 | 74.04 | 74.42 | 3,490,381 | +0.94(+1.28%) |
Sep 26, 2017 | 73.59 | 74.08 | 73.38 | 73.48 | 3,465,860 | +0.21(+0.29%) |
Sep 25, 2017 | 74.42 | 74.71 | 72.99 | 73.27 | 2,776,839 | -1.11(-1.49%) |
Sep 22, 2017 | 74.21 | 74.60 | 73.93 | 74.38 | 1,499,154 | +0.05(+0.07%) |
Sep 21, 2017 | 74.95 | 74.95 | 73.65 | 74.32 | 1,446,678 | -0.72(-0.96%) |
Sep 20, 2017 | 74.77 | 76.32 | 74.32 | 75.04 | 1,629,279 | +0.31(+0.41%) |
Sep 19, 2017 | 75.07 | 75.30 | 74.46 | 74.74 | 2,399,132 | -0.20(-0.27%) |
Sep 18, 2017 | 75.36 | 75.48 | 74.69 | 74.94 | 1,339,456 | -0.18(-0.24%) |
Sep 15, 2017 | 75.43 | 75.43 | 74.96 | 75.13 | 1,846,043 | -0.34(-0.45%) |
Sep 14, 2017 | 75.60 | 76.05 | 74.92 | 75.47 | 2,722,652 | +0.22(+0.29%) |
Sep 13, 2017 | 74.48 | 75.44 | 74.27 | 75.25 | 2,582,421 | +0.57(+0.76%) |
Sep 12, 2017 | 73.59 | 74.73 | 73.16 | 74.68 | 2,718,038 | +1.28(+1.75%) |
Sep 11, 2017 | 72.64 | 73.52 | 72.64 | 73.40 | 2,055,576 | +1.10(+1.53%) |
Sep 08, 2017 | 72.58 | 73.37 | 72.23 | 72.30 | 2,322,336 | -0.27(-0.38%) |
Sep 07, 2017 | 73.22 | 73.48 | 72.48 | 72.57 | 2,784,228 | -0.54(-0.74%) |
Sep 06, 2017 | 73.18 | 73.67 | 72.92 | 73.11 | 2,417,432 | +0.14(+0.20%) |
Sep 05, 2017 | 72.74 | 73.23 | 72.15 | 72.97 | 2,987,246 | -0.27(-0.37%) |
Sep 01, 2017 | 73.75 | 73.76 | 73.08 | 73.24 | 2,063,732 | -0.42(-0.57%) |
Aug 31, 2017 | 72.91 | 73.82 | 72.86 | 73.66 | 3,318,985 | +0.78(+1.07%) |
Aug 30, 2017 | 71.55 | 73.08 | 71.46 | 72.88 | 2,961,544 | +1.38(+1.93%) |
Aug 29, 2017 | 70.68 | 71.88 | 70.42 | 71.50 | 3,089,997 | +0.17(+0.24%) |
Aug 28, 2017 | 69.67 | 71.95 | 69.52 | 71.33 | 5,208,963 | +1.32(+1.89%) |
Aug 25, 2017 | 70.53 | 71.42 | 70.00 | 70.01 | 5,104,926 | +1.30(+1.89%) |
Aug 24, 2017 | 68.78 | 69.36 | 68.65 | 68.71 | 2,806,777 | +0.30(+0.44%) |
Aug 23, 2017 | 67.80 | 68.82 | 67.58 | 68.41 | 2,663,314 | +0.31(+0.46%) |
Aug 22, 2017 | 67.34 | 68.25 | 67.04 | 68.09 | 3,599,386 | +1.99(+3.01%) |
Aug 21, 2017 | 65.61 | 66.17 | 65.10 | 66.10 | 1,426,080 | +0.50(+0.77%) |
Aug 18, 2017 | 65.21 | 65.82 | 64.98 | 65.60 | 1,131,450 | +0.34(+0.52%) |
Aug 17, 2017 | 65.76 | 66.30 | 65.25 | 65.26 | 1,440,636 | -0.61(-0.92%) |
Aug 16, 2017 | 65.21 | 66.42 | 64.93 | 65.87 | 1,952,407 | +0.93(+1.44%) |
Aug 15, 2017 | 66.78 | 66.78 | 64.88 | 64.93 | 3,699,818 | -1.86(-2.79%) |
Aug 14, 2017 | 65.23 | 66.92 | 64.81 | 66.79 | 6,939,364 | +4.14(+6.60%) |
Aug 11, 2017 | 62.57 | 62.87 | 62.26 | 62.66 | 1,517,538 | -0.03(-0.05%) |
Aug 10, 2017 | 63.15 | 63.37 | 62.48 | 62.69 | 1,881,022 | -0.63(-1.00%) |
Aug 09, 2017 | 63.07 | 63.43 | 62.96 | 63.32 | 1,381,360 | -0.32(-0.50%) |
Aug 08, 2017 | 63.56 | 63.74 | 63.18 | 63.64 | 1,275,894 | -0.01(-0.02%) |
Aug 07, 2017 | 63.40 | 63.85 | 63.20 | 63.66 | 948,385 | +0.22(+0.35%) |
Aug 04, 2017 | 62.98 | 63.52 | 62.98 | 63.43 | 1,190,280 | +0.45(+0.71%) |
Aug 03, 2017 | 62.66 | 63.02 | 62.36 | 62.98 | 1,630,743 | +0.22(+0.35%) |
Aug 02, 2017 | 63.17 | 63.17 | 62.49 | 62.77 | 2,348,353 | -0.40(-0.64%) |