Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.76 | 74.06 | 72.83 | 73.03 | 4,323,253 | -0.63(-0.86%) |
Oct 30, 2017 | 74.65 | 74.65 | 73.46 | 73.66 | 5,237,553 | -1.08(-1.44%) |
Oct 27, 2017 | 74.93 | 75.58 | 74.50 | 74.74 | 3,246,032 | -0.27(-0.36%) |
Oct 26, 2017 | 75.46 | 75.85 | 74.85 | 75.01 | 4,287,435 | -0.61(-0.81%) |
Oct 25, 2017 | 76.57 | 76.98 | 75.47 | 75.62 | 4,393,994 | -0.29(-0.38%) |
Oct 24, 2017 | 77.91 | 78.72 | 74.64 | 75.91 | 9,757,369 | -1.79(-2.31%) |
Oct 23, 2017 | 77.96 | 78.60 | 77.64 | 77.70 | 5,508,953 | -0.04(-0.06%) |
Oct 20, 2017 | 77.11 | 77.88 | 76.94 | 77.74 | 3,616,586 | +0.78(+1.01%) |
Oct 19, 2017 | 76.37 | 76.98 | 76.21 | 76.97 | 3,628,289 | +0.56(+0.73%) |
Oct 18, 2017 | 76.94 | 77.14 | 76.22 | 76.40 | 4,490,618 | -0.29(-0.38%) |
Oct 17, 2017 | 76.59 | 77.09 | 76.13 | 76.70 | 4,088,471 | +0.10(+0.13%) |
Oct 16, 2017 | 77.07 | 77.30 | 76.45 | 76.60 | 4,264,555 | -0.53(-0.69%) |
Oct 13, 2017 | 77.00 | 77.27 | 76.39 | 77.14 | 3,396,704 | +0.11(+0.14%) |
Oct 12, 2017 | 76.73 | 77.05 | 76.57 | 77.03 | 2,178,061 | +0.33(+0.43%) |
Oct 11, 2017 | 76.96 | 77.23 | 76.16 | 76.70 | 3,852,219 | -0.09(-0.12%) |
Oct 10, 2017 | 76.09 | 77.27 | 75.98 | 76.79 | 5,547,039 | -0.79(-1.02%) |
Oct 09, 2017 | 77.66 | 77.79 | 77.06 | 77.58 | 1,909,022 | -0.03(-0.03%) |
Oct 06, 2017 | 77.81 | 77.97 | 77.22 | 77.61 | 2,577,580 | -0.51(-0.65%) |
Oct 05, 2017 | 77.33 | 79.40 | 76.99 | 78.12 | 5,858,183 | +0.61(+0.79%) |
Oct 04, 2017 | 77.09 | 77.68 | 76.89 | 77.50 | 2,600,575 | +0.45(+0.59%) |
Oct 03, 2017 | 76.86 | 77.14 | 76.58 | 77.05 | 2,388,673 | +0.09(+0.12%) |
Oct 02, 2017 | 76.45 | 77.25 | 76.41 | 76.96 | 3,445,801 | +0.72(+0.95%) |
Sep 29, 2017 | 75.91 | 76.30 | 75.21 | 76.24 | 3,934,026 | +0.48(+0.64%) |
Sep 28, 2017 | 75.39 | 76.27 | 75.00 | 75.75 | 3,187,733 | +0.31(+0.41%) |
Sep 27, 2017 | 75.58 | 75.44 | 3,461,758 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.25 | 75.87 | 74.87 | 75.06 | 2,632,998 | -0.37(-0.50%) |
Sep 25, 2017 | 74.75 | 75.44 | 74.68 | 75.43 | 4,738,972 | +0.65(+0.87%) |
Sep 22, 2017 | 74.27 | 74.89 | 73.74 | 74.78 | 3,533,028 | +0.52(+0.70%) |
Sep 21, 2017 | 73.09 | 74.60 | 72.97 | 74.27 | 4,966,929 | +1.17(+1.60%) |
Sep 20, 2017 | 73.13 | 73.45 | 72.54 | 73.10 | 3,197,760 | +0.26(+0.35%) |
Sep 19, 2017 | 73.65 | 73.83 | 72.68 | 72.84 | 2,534,892 | -0.70(-0.96%) |
Sep 18, 2017 | 73.57 | 73.68 | 73.14 | 73.54 | 2,468,797 | +0.07(+0.10%) |
Sep 15, 2017 | 74.24 | 74.48 | 73.24 | 73.47 | 6,030,468 | -0.56(-0.76%) |
Sep 14, 2017 | 73.37 | 74.85 | 73.19 | 74.03 | 3,781,768 | +0.57(+0.78%) |
Sep 13, 2017 | 73.04 | 73.60 | 72.97 | 73.46 | 2,754,558 | +0.23(+0.32%) |
Sep 12, 2017 | 73.73 | 73.02 | 73.23 | 2,879,543 | -0.41(-0.56%) | |
Sep 11, 2017 | 73.92 | 74.28 | 72.88 | 73.64 | 4,924,869 | -0.26(-0.35%) |
Sep 08, 2017 | 72.73 | 74.08 | 72.67 | 73.90 | 4,444,773 | +1.23(+1.69%) |
Sep 07, 2017 | 71.85 | 73.75 | 71.63 | 72.67 | 7,012,068 | +0.92(+1.28%) |
Sep 06, 2017 | 71.49 | 71.90 | 71.26 | 71.75 | 3,017,450 | +0.61(+0.86%) |
Sep 05, 2017 | 70.83 | 71.34 | 70.45 | 71.14 | 4,154,555 | -0.23(-0.32%) |
Sep 01, 2017 | 72.67 | 72.82 | 70.79 | 71.37 | 4,875,429 | -1.08(-1.49%) |
Aug 31, 2017 | 71.98 | 72.50 | 71.60 | 72.45 | 4,420,290 | +0.71(+0.99%) |
Aug 30, 2017 | 70.50 | 71.98 | 70.18 | 71.73 | 5,651,672 | +1.73(+2.47%) |
Aug 29, 2017 | 70.00 | 70.26 | 69.62 | 70.01 | 2,417,183 | -0.26(-0.37%) |
Aug 28, 2017 | 70.50 | 70.79 | 70.08 | 70.26 | 2,157,586 | +0.04(+0.06%) |
Aug 25, 2017 | 70.37 | 70.88 | 70.17 | 70.22 | 2,436,514 | -0.06(-0.09%) |
Aug 24, 2017 | 69.81 | 70.62 | 69.75 | 70.28 | 4,699,561 | +0.63(+0.91%) |
Aug 23, 2017 | 69.69 | 69.98 | 69.56 | 69.65 | 2,021,347 | -0.10(-0.14%) |
Aug 22, 2017 | 69.10 | 70.09 | 69.10 | 69.75 | 2,392,085 | +0.78(+1.14%) |
Aug 21, 2017 | 68.73 | 69.19 | 68.53 | 68.96 | 4,082,095 | +0.28(+0.40%) |
Aug 18, 2017 | 69.25 | 69.25 | 68.57 | 68.69 | 4,556,966 | -0.65(-0.94%) |
Aug 17, 2017 | 71.65 | 71.81 | 69.25 | 69.34 | 8,211,399 | -2.58(-3.58%) |
Aug 16, 2017 | 73.21 | 73.26 | 71.32 | 71.91 | 4,455,132 | -0.91(-1.25%) |
Aug 15, 2017 | 72.63 | 73.38 | 72.63 | 72.82 | 2,187,414 | +0.20(+0.27%) |
Aug 14, 2017 | 72.49 | 72.79 | 72.35 | 72.63 | 2,109,028 | +0.30(+0.42%) |
Aug 11, 2017 | 72.90 | 73.05 | 72.30 | 72.32 | 2,744,977 | -0.34(-0.47%) |
Aug 10, 2017 | 73.10 | 73.10 | 72.32 | 72.66 | 3,802,432 | -0.46(-0.63%) |
Aug 09, 2017 | 72.73 | 73.27 | 72.59 | 73.12 | 2,701,175 | +0.53(+0.73%) |
Aug 08, 2017 | 72.50 | 73.25 | 72.29 | 72.59 | 3,718,473 | -0.09(-0.12%) |
Aug 07, 2017 | 72.89 | 72.97 | 72.37 | 72.68 | 3,127,168 | -0.21(-0.29%) |
Aug 04, 2017 | 72.53 | 72.90 | 72.40 | 72.89 | 3,164,729 | +0.34(+0.46%) |
Aug 03, 2017 | 72.25 | 72.87 | 72.17 | 72.56 | 4,164,906 | +0.10(+0.13%) |
Aug 02, 2017 | 72.67 | 72.77 | 71.79 | 72.46 | 5,165,941 | -0.49(-0.67%) |