Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 79.12 | 79.74 | 78.49 | 79.20 | 2,111,834 | +0.21(+0.27%) |
Oct 30, 2017 | 78.84 | 79.31 | 78.41 | 78.99 | 1,769,588 | -0.30(-0.37%) |
Oct 27, 2017 | 78.97 | 79.38 | 77.32 | 79.28 | 2,051,541 | +1.44(+1.85%) |
Oct 26, 2017 | 79.00 | 79.92 | 76.89 | 77.85 | 4,845,928 | -1.18(-1.49%) |
Oct 25, 2017 | 79.10 | 80.29 | 78.49 | 79.03 | 2,402,903 | -0.73(-0.91%) |
Oct 24, 2017 | 79.72 | 79.93 | 79.36 | 79.75 | 1,056,917 | +0.04(+0.05%) |
Oct 23, 2017 | 80.39 | 80.39 | 79.53 | 79.72 | 942,776 | -0.33(-0.41%) |
Oct 20, 2017 | 79.73 | 80.51 | 79.42 | 80.04 | 1,603,453 | +0.72(+0.91%) |
Oct 19, 2017 | 78.59 | 79.34 | 78.29 | 79.32 | 1,644,857 | +0.45(+0.57%) |
Oct 18, 2017 | 78.76 | 79.03 | 78.04 | 78.87 | 1,090,882 | +0.27(+0.34%) |
Oct 17, 2017 | 78.38 | 78.73 | 77.91 | 78.60 | 1,101,130 | +0.36(+0.47%) |
Oct 16, 2017 | 78.21 | 78.56 | 77.62 | 78.24 | 629,469 | +0.13(+0.17%) |
Oct 13, 2017 | 78.39 | 78.47 | 77.63 | 78.10 | 1,168,622 | +0.16(+0.21%) |
Oct 12, 2017 | 76.97 | 78.57 | 76.68 | 77.94 | 1,310,614 | +0.70(+0.91%) |
Oct 11, 2017 | 77.61 | 77.85 | 76.70 | 77.24 | 2,135,097 | -0.60(-0.78%) |
Oct 10, 2017 | 77.17 | 77.86 | 76.94 | 77.85 | 1,628,107 | +0.56(+0.72%) |
Oct 09, 2017 | 76.16 | 77.34 | 75.86 | 77.29 | 1,115,163 | +1.10(+1.45%) |
Oct 06, 2017 | 76.11 | 76.25 | 75.43 | 76.19 | 968,209 | -0.20(-0.26%) |
Oct 05, 2017 | 75.50 | 76.60 | 75.15 | 76.39 | 1,978,173 | +1.32(+1.76%) |
Oct 04, 2017 | 75.27 | 75.56 | 74.49 | 75.07 | 1,264,152 | -0.20(-0.27%) |
Oct 03, 2017 | 76.36 | 76.45 | 75.16 | 75.27 | 1,889,863 | -0.95(-1.25%) |
Oct 02, 2017 | 74.43 | 77.54 | 74.30 | 76.22 | 3,803,565 | +2.57(+3.49%) |
Sep 29, 2017 | 73.45 | 74.05 | 73.31 | 73.65 | 941,891 | +0.12(+0.16%) |
Sep 28, 2017 | 73.02 | 73.80 | 72.74 | 73.53 | 936,489 | +0.22(+0.29%) |
Sep 27, 2017 | 74.12 | 73.31 | 1,245,511 | +0.88(+1.22%) | ||
Sep 26, 2017 | 73.11 | 73.21 | 72.36 | 72.43 | 1,202,895 | -0.17(-0.24%) |
Sep 25, 2017 | 72.92 | 73.18 | 72.08 | 72.60 | 1,159,364 | -0.48(-0.66%) |
Sep 22, 2017 | 73.09 | 73.55 | 72.56 | 73.08 | 2,515,794 | -0.05(-0.07%) |
Sep 21, 2017 | 73.36 | 73.59 | 72.65 | 73.13 | 841,821 | -0.18(-0.25%) |
Sep 20, 2017 | 73.08 | 73.55 | 72.46 | 73.31 | 1,651,083 | -0.01(-0.01%) |
Sep 19, 2017 | 73.71 | 73.71 | 73.05 | 73.32 | 829,223 | +0.01(+0.01%) |
Sep 18, 2017 | 73.08 | 73.45 | 72.69 | 73.31 | 1,253,656 | +0.24(+0.33%) |
Sep 15, 2017 | 72.99 | 73.38 | 71.91 | 73.07 | 3,015,974 | -0.39(-0.53%) |
Sep 14, 2017 | 73.61 | 73.61 | 72.92 | 73.46 | 1,304,381 | -0.51(-0.69%) |
Sep 13, 2017 | 72.83 | 73.97 | 72.83 | 73.97 | 1,143,759 | +0.63(+0.86%) |
Sep 12, 2017 | 73.23 | 73.36 | 72.05 | 73.34 | 1,577,676 | +0.21(+0.29%) |
Sep 11, 2017 | 72.76 | 73.56 | 72.72 | 73.13 | 1,687,840 | +1.09(+1.52%) |
Sep 08, 2017 | 72.17 | 72.53 | 71.99 | 72.04 | 1,402,477 | -0.21(-0.29%) |
Sep 07, 2017 | 73.47 | 73.47 | 71.97 | 72.25 | 1,691,698 | -0.95(-1.30%) |
Sep 06, 2017 | 74.11 | 74.37 | 72.96 | 73.20 | 1,539,777 | -0.61(-0.83%) |
Sep 05, 2017 | 74.85 | 75.26 | 72.77 | 73.81 | 1,922,648 | -1.47(-1.95%) |
Sep 01, 2017 | 75.26 | 75.43 | 74.62 | 75.28 | 1,204,393 | +0.30(+0.40%) |
Aug 31, 2017 | 74.03 | 75.03 | 73.87 | 74.98 | 1,428,866 | +1.17(+1.58%) |
Aug 30, 2017 | 73.26 | 74.35 | 73.11 | 73.81 | 1,435,121 | +0.55(+0.75%) |
Aug 29, 2017 | 71.89 | 73.43 | 71.67 | 73.26 | 1,489,769 | +0.79(+1.08%) |
Aug 28, 2017 | 72.42 | 72.75 | 72.20 | 72.48 | 1,211,465 | +0.22(+0.31%) |
Aug 25, 2017 | 72.74 | 73.21 | 72.22 | 72.26 | 1,030,815 | +0.02(+0.03%) |
Aug 24, 2017 | 71.86 | 72.34 | 71.48 | 72.24 | 1,022,233 | +0.06(+0.08%) |
Aug 23, 2017 | 72.60 | 72.78 | 71.73 | 72.18 | 1,485,760 | -0.69(-0.95%) |
Aug 22, 2017 | 72.27 | 72.90 | 72.09 | 72.87 | 801,362 | +0.88(+1.23%) |
Aug 21, 2017 | 71.50 | 72.12 | 71.19 | 71.99 | 1,017,458 | +0.36(+0.51%) |
Aug 18, 2017 | 71.33 | 72.13 | 71.07 | 71.62 | 939,506 | +0.18(+0.25%) |
Aug 17, 2017 | 72.72 | 73.13 | 71.31 | 71.44 | 1,218,958 | -1.71(-2.33%) |
Aug 16, 2017 | 71.85 | 73.21 | 71.85 | 73.15 | 1,463,034 | +1.29(+1.80%) |
Aug 15, 2017 | 72.67 | 72.67 | 71.60 | 71.85 | 1,168,814 | -0.85(-1.17%) |
Aug 14, 2017 | 72.08 | 72.94 | 70.88 | 72.71 | 2,068,236 | +1.18(+1.65%) |
Aug 11, 2017 | 71.74 | 71.95 | 71.03 | 71.53 | 1,365,255 | -0.06(-0.08%) |
Aug 10, 2017 | 72.51 | 72.97 | 71.45 | 71.59 | 1,724,715 | -1.49(-2.03%) |
Aug 09, 2017 | 73.09 | 73.48 | 72.91 | 73.07 | 1,939,287 | -0.51(-0.69%) |
Aug 08, 2017 | 74.95 | 75.18 | 73.31 | 73.58 | 2,386,378 | -1.65(-2.19%) |
Aug 07, 2017 | 74.84 | 75.86 | 74.61 | 75.23 | 1,794,096 | +0.30(+0.40%) |
Aug 04, 2017 | 74.31 | 75.24 | 74.07 | 74.93 | 1,564,506 | +0.62(+0.84%) |
Aug 03, 2017 | 76.04 | 76.04 | 72.55 | 74.31 | 4,623,460 | -1.53(-2.02%) |
Aug 02, 2017 | 76.26 | 76.26 | 74.69 | 75.84 | 2,026,726 | -0.48(-0.63%) |