Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 76.45 | 76.53 | 74.46 | 74.79 | 2,407,135 | -1.87(-2.43%) |
Oct 30, 2017 | 77.85 | 77.85 | 76.60 | 76.65 | 2,655,198 | -1.34(-1.72%) |
Oct 27, 2017 | 76.16 | 78.12 | 75.47 | 77.99 | 3,208,583 | +1.77(+2.33%) |
Oct 26, 2017 | 76.23 | 76.64 | 75.66 | 76.22 | 2,505,115 | +0.43(+0.56%) |
Oct 25, 2017 | 74.57 | 75.83 | 74.35 | 75.79 | 3,400,537 | +1.16(+1.55%) |
Oct 24, 2017 | 73.60 | 75.46 | 73.47 | 74.64 | 5,536,152 | +2.58(+3.58%) |
Oct 23, 2017 | 74.42 | 75.02 | 71.19 | 72.06 | 8,992,189 | -6.78(-8.60%) |
Oct 20, 2017 | 78.14 | 79.43 | 77.96 | 78.84 | 2,827,614 | +1.22(+1.57%) |
Oct 19, 2017 | 77.62 | 77.91 | 77.18 | 77.62 | 1,091,705 | -0.04(-0.05%) |
Oct 18, 2017 | 77.49 | 77.83 | 77.32 | 77.66 | 1,023,389 | +0.13(+0.17%) |
Oct 17, 2017 | 78.11 | 78.11 | 77.37 | 77.53 | 1,877,673 | -0.46(-0.59%) |
Oct 16, 2017 | 77.56 | 78.08 | 77.32 | 77.99 | 1,568,002 | +0.41(+0.53%) |
Oct 13, 2017 | 78.02 | 78.50 | 77.50 | 77.58 | 1,205,475 | +0.02(+0.02%) |
Oct 12, 2017 | 77.43 | 77.86 | 77.26 | 77.56 | 994,496 | -0.01(-0.01%) |
Oct 11, 2017 | 77.00 | 77.74 | 77.00 | 77.57 | 1,131,851 | +0.34(+0.44%) |
Oct 10, 2017 | 77.50 | 77.79 | 77.14 | 77.23 | 802,264 | -0.35(-0.45%) |
Oct 09, 2017 | 77.48 | 78.09 | 77.17 | 77.58 | 782,171 | +0.29(+0.37%) |
Oct 06, 2017 | 77.39 | 77.42 | 76.70 | 77.29 | 1,651,113 | -0.26(-0.33%) |
Oct 05, 2017 | 78.64 | 79.14 | 77.47 | 77.54 | 1,716,942 | -0.88(-1.13%) |
Oct 04, 2017 | 78.30 | 78.64 | 77.95 | 78.43 | 886,670 | +0.09(+0.11%) |
Oct 03, 2017 | 78.46 | 78.74 | 77.78 | 78.34 | 1,302,294 | -0.06(-0.08%) |
Oct 02, 2017 | 78.16 | 78.48 | 77.74 | 78.40 | 1,274,040 | -0.02(-0.02%) |
Sep 29, 2017 | 77.88 | 78.58 | 77.74 | 78.42 | 1,163,461 | +0.53(+0.68%) |
Sep 28, 2017 | 77.84 | 78.25 | 77.20 | 77.89 | 1,283,420 | -0.12(-0.15%) |
Sep 27, 2017 | 78.37 | 78.48 | 77.70 | 78.01 | 1,110,299 | -0.21(-0.27%) |
Sep 26, 2017 | 77.91 | 78.44 | 77.64 | 78.22 | 1,129,996 | +0.66(+0.85%) |
Sep 25, 2017 | 77.22 | 77.92 | 76.68 | 77.56 | 1,450,539 | +0.37(+0.48%) |
Sep 22, 2017 | 76.28 | 77.42 | 76.06 | 77.19 | 1,929,080 | +1.04(+1.37%) |
Sep 21, 2017 | 76.71 | 76.81 | 75.75 | 76.15 | 2,130,786 | -0.55(-0.71%) |
Sep 20, 2017 | 76.76 | 76.76 | 75.65 | 76.69 | 1,625,326 | +0.43(+0.56%) |
Sep 19, 2017 | 74.70 | 77.78 | 74.60 | 76.27 | 2,442,168 | +1.41(+1.88%) |
Sep 18, 2017 | 76.41 | 76.77 | 74.16 | 74.86 | 2,237,990 | -1.28(-1.69%) |
Sep 15, 2017 | 76.29 | 77.04 | 76.00 | 76.15 | 1,811,314 | -0.18(-0.24%) |
Sep 14, 2017 | 76.58 | 77.02 | 75.99 | 76.33 | 1,097,113 | -0.71(-0.93%) |
Sep 13, 2017 | 75.99 | 77.14 | 75.89 | 77.05 | 819,623 | +0.84(+1.10%) |
Sep 12, 2017 | 77.03 | 77.24 | 75.83 | 76.21 | 2,095,418 | -0.71(-0.92%) |
Sep 11, 2017 | 76.26 | 77.50 | 75.93 | 76.92 | 2,047,812 | +1.37(+1.82%) |
Sep 08, 2017 | 74.21 | 75.78 | 73.52 | 75.54 | 1,689,440 | +1.14(+1.53%) |
Sep 07, 2017 | 75.19 | 75.63 | 74.16 | 74.40 | 1,748,081 | -0.79(-1.06%) |
Sep 06, 2017 | 76.80 | 76.95 | 73.99 | 75.20 | 4,153,247 | -1.49(-1.95%) |
Sep 05, 2017 | 78.18 | 78.21 | 76.40 | 76.69 | 1,716,851 | -2.26(-2.87%) |
Sep 01, 2017 | 79.05 | 79.56 | 78.53 | 78.96 | 1,334,820 | +0.07(+0.09%) |
Aug 31, 2017 | 77.08 | 78.93 | 77.03 | 78.89 | 2,101,771 | +2.38(+3.12%) |
Aug 30, 2017 | 76.24 | 76.80 | 75.89 | 76.50 | 1,391,220 | +0.36(+0.47%) |
Aug 29, 2017 | 75.77 | 76.46 | 75.73 | 76.14 | 1,443,791 | +0.16(+0.21%) |
Aug 28, 2017 | 76.51 | 76.64 | 75.86 | 75.98 | 1,358,984 | -0.46(-0.60%) |
Aug 25, 2017 | 76.50 | 77.11 | 76.34 | 76.44 | 1,230,830 | +0.12(+0.16%) |
Aug 24, 2017 | 75.61 | 76.60 | 75.52 | 76.32 | 2,272,827 | +0.91(+1.20%) |
Aug 23, 2017 | 75.95 | 75.95 | 75.26 | 75.41 | 2,012,666 | -0.51(-0.67%) |
Aug 22, 2017 | 76.28 | 76.39 | 75.83 | 75.91 | 2,777,688 | -0.23(-0.31%) |
Aug 21, 2017 | 76.72 | 76.81 | 76.00 | 76.15 | 2,153,796 | -0.54(-0.70%) |
Aug 18, 2017 | 77.66 | 77.81 | 76.37 | 76.69 | 1,743,347 | -1.32(-1.70%) |
Aug 17, 2017 | 79.20 | 79.51 | 77.98 | 78.01 | 1,040,147 | -1.45(-1.82%) |
Aug 16, 2017 | 78.89 | 79.97 | 78.78 | 79.46 | 1,099,219 | +0.51(+0.64%) |
Aug 15, 2017 | 78.92 | 79.21 | 78.48 | 78.95 | 1,130,076 | +0.07(+0.09%) |
Aug 14, 2017 | 79.07 | 79.49 | 78.68 | 78.88 | 1,174,672 | +0.55(+0.71%) |
Aug 11, 2017 | 78.68 | 78.97 | 77.94 | 78.32 | 1,887,577 | -0.22(-0.28%) |
Aug 10, 2017 | 79.94 | 80.27 | 78.43 | 78.54 | 1,524,159 | -1.75(-2.18%) |
Aug 09, 2017 | 81.09 | 81.13 | 80.11 | 80.29 | 1,962,434 | -1.15(-1.41%) |
Aug 08, 2017 | 82.69 | 82.98 | 81.29 | 81.44 | 1,472,155 | -1.28(-1.54%) |
Aug 07, 2017 | 83.22 | 83.32 | 82.63 | 82.71 | 1,027,767 | -0.38(-0.45%) |
Aug 04, 2017 | 83.76 | 82.57 | 83.09 | 1,246,020 | -0.36(-0.43%) | |
Aug 03, 2017 | 84.41 | 84.88 | 83.06 | 83.45 | 1,256,885 | -0.67(-0.79%) |
Aug 02, 2017 | 84.71 | 85.54 | 82.91 | 84.12 | 1,918,445 | -0.95(-1.11%) |