Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.31 | 80.54 | 79.44 | 79.46 | 2,174,824 | -0.82(-1.02%) |
Oct 30, 2017 | 80.21 | 80.62 | 80.02 | 80.28 | 2,528,280 | -0.30(-0.37%) |
Oct 27, 2017 | 80.18 | 80.69 | 79.92 | 80.59 | 1,517,144 | +0.09(+0.12%) |
Oct 26, 2017 | 80.28 | 81.03 | 80.26 | 80.49 | 1,675,397 | +0.46(+0.58%) |
Oct 25, 2017 | 80.69 | 80.88 | 79.66 | 80.03 | 2,792,301 | -0.66(-0.82%) |
Oct 24, 2017 | 80.21 | 80.94 | 80.03 | 80.69 | 2,246,852 | +0.99(+1.25%) |
Oct 23, 2017 | 79.69 | 80.21 | 79.56 | 79.70 | 1,457,629 | +0.01(+0.01%) |
Oct 20, 2017 | 79.60 | 80.08 | 79.23 | 79.69 | 2,111,790 | +0.85(+1.08%) |
Oct 19, 2017 | 77.90 | 78.89 | 77.79 | 78.85 | 1,781,016 | +0.51(+0.65%) |
Oct 18, 2017 | 78.66 | 78.66 | 77.99 | 78.34 | 2,111,338 | +0.07(+0.09%) |
Oct 17, 2017 | 78.92 | 79.10 | 77.94 | 78.26 | 2,232,000 | -0.42(-0.53%) |
Oct 16, 2017 | 78.72 | 79.18 | 78.60 | 78.68 | 2,145,179 | +0.19(+0.24%) |
Oct 13, 2017 | 78.69 | 78.99 | 78.28 | 78.49 | 1,858,427 | -0.17(-0.22%) |
Oct 12, 2017 | 79.24 | 79.24 | 78.52 | 78.67 | 1,597,267 | -0.47(-0.60%) |
Oct 11, 2017 | 78.89 | 79.35 | 78.68 | 79.14 | 2,063,291 | +0.01(+0.01%) |
Oct 10, 2017 | 78.57 | 79.25 | 78.47 | 79.13 | 2,175,703 | +0.68(+0.86%) |
Oct 09, 2017 | 79.03 | 79.18 | 78.33 | 78.46 | 1,206,214 | -0.42(-0.54%) |
Oct 06, 2017 | 78.90 | 79.62 | 78.32 | 78.88 | 2,375,437 | +0.28(+0.36%) |
Oct 05, 2017 | 77.69 | 78.95 | 77.45 | 78.60 | 1,983,815 | +1.01(+1.31%) |
Oct 04, 2017 | 77.60 | 77.91 | 77.30 | 77.59 | 1,552,616 | +0.01(+0.01%) |
Oct 03, 2017 | 77.17 | 77.62 | 76.80 | 77.58 | 2,456,408 | +0.40(+0.52%) |
Oct 02, 2017 | 76.91 | 77.32 | 76.44 | 77.18 | 1,812,503 | +0.69(+0.90%) |
Sep 29, 2017 | 76.26 | 76.70 | 76.05 | 76.49 | 1,706,009 | +0.23(+0.30%) |
Sep 28, 2017 | 76.84 | 76.96 | 75.87 | 76.26 | 1,648,856 | -0.56(-0.73%) |
Sep 27, 2017 | 77.40 | 76.71 | 76.82 | 2,741,425 | +0.60(+0.79%) | |
Sep 26, 2017 | 75.75 | 76.30 | 75.52 | 76.21 | 2,424,955 | +0.42(+0.55%) |
Sep 25, 2017 | 75.44 | 76.14 | 75.18 | 75.80 | 2,593,496 | +0.26(+0.34%) |
Sep 22, 2017 | 75.03 | 75.78 | 74.95 | 75.54 | 2,487,634 | +0.16(+0.21%) |
Sep 21, 2017 | 75.55 | 76.18 | 75.38 | 75.38 | 2,973,052 | -0.28(-0.37%) |
Sep 20, 2017 | 75.15 | 76.10 | 74.57 | 75.66 | 2,758,963 | +0.62(+0.82%) |
Sep 19, 2017 | 74.35 | 75.28 | 74.16 | 75.04 | 2,292,456 | +0.67(+0.90%) |
Sep 18, 2017 | 74.21 | 74.72 | 74.10 | 74.37 | 3,017,033 | +0.43(+0.58%) |
Sep 15, 2017 | 73.31 | 73.98 | 73.05 | 73.94 | 4,092,958 | +0.58(+0.79%) |
Sep 14, 2017 | 73.67 | 73.99 | 73.27 | 73.36 | 2,864,996 | -0.28(-0.38%) |
Sep 13, 2017 | 73.39 | 73.85 | 73.20 | 73.64 | 2,250,150 | +0.13(+0.18%) |
Sep 12, 2017 | 73.00 | 73.80 | 72.90 | 73.51 | 2,921,616 | +0.90(+1.24%) |
Sep 11, 2017 | 72.13 | 73.19 | 72.06 | 72.61 | 3,538,705 | +1.45(+2.04%) |
Sep 08, 2017 | 70.75 | 71.70 | 70.41 | 71.16 | 2,557,357 | +0.19(+0.26%) |
Sep 07, 2017 | 72.39 | 72.39 | 70.65 | 70.97 | 3,817,132 | -1.39(-1.92%) |
Sep 06, 2017 | 72.70 | 73.26 | 72.30 | 72.36 | 2,883,180 | -0.12(-0.16%) |
Sep 05, 2017 | 73.70 | 73.78 | 72.25 | 72.47 | 2,696,543 | -1.73(-2.34%) |
Sep 01, 2017 | 73.62 | 74.39 | 73.46 | 74.21 | 1,667,012 | +0.77(+1.05%) |
Aug 31, 2017 | 73.75 | 73.82 | 73.36 | 73.44 | 3,078,058 | -0.04(-0.06%) |
Aug 30, 2017 | 73.25 | 73.73 | 72.86 | 73.48 | 2,424,376 | +0.59(+0.81%) |
Aug 29, 2017 | 72.88 | 73.15 | 72.59 | 72.89 | 2,438,138 | -0.98(-1.32%) |
Aug 28, 2017 | 74.02 | 74.19 | 73.67 | 73.87 | 1,912,277 | -0.10(-0.14%) |
Aug 25, 2017 | 73.47 | 74.13 | 73.30 | 73.97 | 2,876,819 | +0.81(+1.11%) |
Aug 24, 2017 | 73.16 | 73.59 | 72.96 | 73.16 | 2,397,531 | +0.42(+0.58%) |
Aug 23, 2017 | 72.75 | 73.44 | 72.67 | 72.73 | 2,071,970 | -0.58(-0.79%) |
Aug 22, 2017 | 73.10 | 73.47 | 72.85 | 73.31 | 2,242,615 | +0.59(+0.81%) |
Aug 21, 2017 | 73.56 | 73.57 | 72.33 | 72.72 | 2,335,626 | -0.63(-0.85%) |
Aug 18, 2017 | 73.21 | 73.75 | 72.81 | 73.34 | 4,897,456 | +0.03(+0.04%) |
Aug 17, 2017 | 74.88 | 74.96 | 73.26 | 73.31 | 4,367,786 | -1.82(-2.42%) |
Aug 16, 2017 | 75.95 | 76.33 | 74.88 | 75.14 | 3,220,717 | -0.74(-0.98%) |
Aug 15, 2017 | 76.98 | 77.53 | 75.83 | 75.88 | 2,202,449 | -0.35(-0.46%) |
Aug 14, 2017 | 76.40 | 76.83 | 76.21 | 76.23 | 3,200,958 | +0.75(+0.99%) |
Aug 11, 2017 | 75.54 | 76.23 | 75.08 | 75.48 | 3,135,764 | -0.26(-0.35%) |
Aug 10, 2017 | 77.84 | 78.06 | 75.67 | 75.74 | 3,731,787 | -2.77(-3.53%) |
Aug 09, 2017 | 78.91 | 79.05 | 78.04 | 78.51 | 3,140,001 | -1.10(-1.38%) |
Aug 08, 2017 | 79.60 | 80.82 | 79.50 | 79.61 | 1,872,335 | -0.15(-0.19%) |
Aug 07, 2017 | 80.35 | 79.68 | 79.76 | 1,922,554 | -0.57(-0.71%) | |
Aug 04, 2017 | 79.65 | 80.90 | 79.35 | 80.33 | 2,924,098 | +1.59(+2.01%) |
Aug 03, 2017 | 79.63 | 81.01 | 78.48 | 78.75 | 5,731,037 | -3.54(-4.30%) |
Aug 02, 2017 | 81.33 | 82.31 | 81.02 | 82.29 | 2,778,146 | +0.59(+0.73%) |