Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 75.28 | 75.42 | 75.07 | 75.34 | 161,089 | +0.37(+0.49%) |
Oct 30, 2017 | 75.30 | 74.78 | 74.97 | 160,904 | -0.23(-0.31%) | |
Oct 27, 2017 | 74.51 | 75.28 | 74.39 | 75.20 | 165,829 | +0.95(+1.28%) |
Oct 26, 2017 | 74.57 | 74.66 | 74.19 | 74.25 | 299,250 | -0.14(-0.19%) |
Oct 25, 2017 | 74.63 | 74.63 | 73.93 | 74.39 | 244,007 | +0.14(+0.19%) |
Oct 24, 2017 | 74.42 | 74.73 | 74.22 | 74.25 | 169,629 | +0.28(+0.38%) |
Oct 23, 2017 | 74.13 | 74.27 | 73.80 | 73.97 | 124,319 | -0.21(-0.29%) |
Oct 20, 2017 | 73.93 | 74.20 | 73.86 | 74.18 | 127,302 | +0.28(+0.38%) |
Oct 19, 2017 | 73.73 | 73.91 | 73.55 | 73.90 | 139,871 | -1.16(-1.54%) |
Oct 18, 2017 | 75.22 | 75.32 | 74.80 | 75.06 | 254,168 | -0.60(-0.79%) |
Oct 17, 2017 | 75.75 | 75.82 | 75.44 | 75.65 | 361,148 | -0.36(-0.47%) |
Oct 16, 2017 | 76.11 | 76.45 | 75.83 | 76.01 | 178,482 | +0.37(+0.48%) |
Oct 13, 2017 | 75.41 | 75.84 | 75.41 | 75.64 | 128,713 | +0.42(+0.55%) |
Oct 12, 2017 | 75.36 | 75.43 | 75.13 | 75.23 | 125,903 | -0.32(-0.43%) |
Oct 11, 2017 | 75.27 | 75.56 | 75.07 | 75.55 | 199,904 | +0.54(+0.71%) |
Oct 10, 2017 | 74.68 | 75.02 | 74.62 | 75.02 | 224,653 | +1.28(+1.74%) |
Oct 09, 2017 | 73.70 | 73.77 | 73.48 | 73.73 | 94,496 | +0.07(+0.09%) |
Oct 06, 2017 | 73.55 | 73.72 | 73.05 | 73.66 | 213,591 | -0.20(-0.26%) |
Oct 05, 2017 | 73.64 | 73.95 | 73.64 | 73.86 | 246,667 | +0.27(+0.37%) |
Oct 04, 2017 | 73.66 | 73.72 | 73.40 | 73.59 | 183,196 | -0.36(-0.48%) |
Oct 03, 2017 | 73.86 | 74.07 | 73.77 | 73.94 | 361,754 | +0.20(+0.27%) |
Oct 02, 2017 | 73.59 | 73.93 | 73.47 | 73.75 | 302,727 | +0.20(+0.28%) |
Sep 29, 2017 | 73.02 | 73.54 | 72.86 | 73.54 | 211,127 | +0.87(+1.19%) |
Sep 28, 2017 | 72.38 | 72.76 | 72.29 | 72.68 | 221,847 | -0.27(-0.37%) |
Sep 27, 2017 | 72.95 | 73.05 | 72.59 | 72.95 | 368,097 | -0.18(-0.24%) |
Sep 26, 2017 | 73.09 | 73.30 | 72.99 | 73.13 | 124,232 | -0.02(-0.02%) |
Sep 25, 2017 | 73.03 | 73.33 | 72.84 | 73.14 | 265,082 | +0.32(+0.44%) |
Sep 22, 2017 | 72.91 | 72.91 | 72.65 | 72.82 | 107,115 | -0.48(-0.65%) |
Sep 21, 2017 | 73.30 | 73.49 | 73.04 | 73.30 | 178,173 | -0.11(-0.15%) |
Sep 20, 2017 | 73.60 | 73.80 | 72.74 | 73.41 | 116,999 | -0.62(-0.84%) |
Sep 19, 2017 | 73.99 | 74.05 | 73.63 | 74.03 | 297,826 | +0.46(+0.62%) |
Sep 18, 2017 | 73.63 | 73.77 | 73.43 | 73.57 | 123,443 | +0.44(+0.60%) |
Sep 15, 2017 | 72.89 | 73.26 | 72.87 | 73.13 | 203,746 | +0.26(+0.36%) |
Sep 14, 2017 | 72.70 | 72.86 | 72.54 | 72.86 | 98,963 | +0.89(+1.24%) |
Sep 13, 2017 | 72.14 | 72.17 | 71.77 | 71.97 | 144,490 | -0.09(-0.13%) |
Sep 12, 2017 | 71.99 | 72.22 | 71.93 | 72.06 | 84,264 | +0.01(+0.01%) |
Sep 11, 2017 | 71.77 | 72.17 | 71.43 | 72.05 | 131,300 | +0.70(+0.98%) |
Sep 08, 2017 | 71.64 | 71.65 | 71.27 | 71.36 | 146,958 | -0.26(-0.36%) |
Sep 07, 2017 | 71.54 | 71.68 | 71.48 | 71.61 | 89,660 | +0.78(+1.10%) |
Sep 06, 2017 | 70.59 | 70.86 | 70.59 | 70.83 | 265,075 | +0.32(+0.46%) |
Sep 05, 2017 | 70.51 | 70.63 | 70.17 | 70.51 | 179,519 | -0.31(-0.43%) |
Sep 01, 2017 | 70.41 | 70.97 | 70.35 | 70.81 | 322,049 | +0.45(+0.64%) |
Aug 31, 2017 | 70.27 | 70.53 | 70.07 | 70.36 | 147,159 | +0.31(+0.44%) |
Aug 30, 2017 | 70.03 | 70.17 | 69.52 | 70.06 | 108,581 | -0.37(-0.53%) |
Aug 29, 2017 | 69.95 | 70.52 | 69.72 | 70.43 | 169,874 | +1.56(+2.26%) |
Aug 28, 2017 | 68.83 | 69.02 | 68.66 | 68.87 | 110,000 | +0.59(+0.86%) |
Aug 25, 2017 | 67.99 | 68.44 | 67.99 | 68.29 | 256,690 | +0.29(+0.43%) |
Aug 24, 2017 | 67.96 | 68.15 | 67.82 | 68.00 | 94,067 | -0.01(-0.01%) |
Aug 23, 2017 | 67.61 | 68.09 | 67.61 | 68.01 | 77,749 | -0.08(-0.11%) |
Aug 22, 2017 | 67.87 | 68.20 | 67.87 | 68.08 | 99,751 | +0.31(+0.45%) |
Aug 21, 2017 | 67.72 | 67.83 | 67.59 | 67.78 | 80,328 | +0.13(+0.19%) |
Aug 18, 2017 | 67.38 | 67.81 | 67.15 | 67.65 | 189,567 | +0.58(+0.86%) |
Aug 17, 2017 | 67.24 | 67.48 | 66.92 | 67.07 | 213,218 | -0.36(-0.53%) |
Aug 16, 2017 | 67.30 | 67.45 | 67.26 | 67.43 | 112,289 | +0.09(+0.13%) |
Aug 15, 2017 | 67.08 | 67.51 | 67.08 | 67.34 | 107,256 | -0.20(-0.29%) |
Aug 14, 2017 | 67.54 | 67.84 | 67.45 | 67.54 | 313,040 | +0.15(+0.23%) |
Aug 11, 2017 | 67.24 | 67.63 | 67.04 | 67.38 | 117,294 | +0.60(+0.89%) |
Aug 10, 2017 | 67.24 | 67.35 | 66.70 | 66.79 | 350,229 | -0.64(-0.95%) |
Aug 09, 2017 | 67.37 | 67.45 | 67.22 | 67.43 | 134,978 | -0.10(-0.15%) |
Aug 08, 2017 | 67.68 | 67.79 | 67.44 | 67.53 | 88,974 | +0.15(+0.23%) |
Aug 07, 2017 | 67.32 | 67.45 | 67.20 | 67.38 | 50,732 | -0.11(-0.16%) |
Aug 04, 2017 | 67.32 | 67.51 | 67.10 | 67.49 | 87,150 | +0.04(+0.06%) |
Aug 03, 2017 | 67.51 | 67.63 | 67.29 | 67.44 | 235,268 | -0.16(-0.24%) |
Aug 02, 2017 | 67.62 | 67.67 | 67.36 | 67.61 | 136,535 | +0.25(+0.37%) |