Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.75 | 78.60 | 77.60 | 78.15 | 237,099 | +0.85(+1.10%) |
Oct 30, 2017 | 79.10 | 79.10 | 76.95 | 77.30 | 119,986 | -1.85(-2.34%) |
Oct 27, 2017 | 78.70 | 79.45 | 77.78 | 79.15 | 360,671 | +0.70(+0.89%) |
Oct 26, 2017 | 78.75 | 79.00 | 77.95 | 78.45 | 128,109 | -0.15(-0.19%) |
Oct 25, 2017 | 79.15 | 79.60 | 78.00 | 78.60 | 89,672 | -0.40(-0.51%) |
Oct 24, 2017 | 78.25 | 79.60 | 78.10 | 79.00 | 137,279 | +0.90(+1.15%) |
Oct 23, 2017 | 79.60 | 79.60 | 78.05 | 78.10 | 109,399 | -1.30(-1.64%) |
Oct 20, 2017 | 79.40 | 79.80 | 79.00 | 79.40 | 99,112 | +0.60(+0.76%) |
Oct 19, 2017 | 78.65 | 79.75 | 77.55 | 78.80 | 148,421 | -0.30(-0.38%) |
Oct 18, 2017 | 79.50 | 79.85 | 78.53 | 79.10 | 164,399 | -0.05(-0.06%) |
Oct 17, 2017 | 78.95 | 79.95 | 78.90 | 79.15 | 147,233 | -0.10(-0.13%) |
Oct 16, 2017 | 79.00 | 79.55 | 78.85 | 79.25 | 85,129 | +0.50(+0.63%) |
Oct 13, 2017 | 78.55 | 78.90 | 77.50 | 78.75 | 207,981 | +0.55(+0.70%) |
Oct 12, 2017 | 78.40 | 79.50 | 78.20 | 78.20 | 214,702 | +0.30(+0.39%) |
Oct 11, 2017 | 78.20 | 78.55 | 77.85 | 77.90 | 115,065 | -0.40(-0.51%) |
Oct 10, 2017 | 78.15 | 78.70 | 77.85 | 78.30 | 103,454 | +0.30(+0.38%) |
Oct 09, 2017 | 78.15 | 78.40 | 77.70 | 78.00 | 78,848 | -0.15(-0.19%) |
Oct 06, 2017 | 77.80 | 78.20 | 77.10 | 78.15 | 187,844 | +0.25(+0.32%) |
Oct 05, 2017 | 78.85 | 78.95 | 77.65 | 77.90 | 158,238 | -0.65(-0.83%) |
Oct 04, 2017 | 78.55 | 78.90 | 77.65 | 78.55 | 219,393 | -0.25(-0.32%) |
Oct 03, 2017 | 78.30 | 78.85 | 77.70 | 78.80 | 199,227 | +0.90(+1.16%) |
Oct 02, 2017 | 77.75 | 78.00 | 76.80 | 77.90 | 335,028 | +0.45(+0.58%) |
Sep 29, 2017 | 77.05 | 77.65 | 76.90 | 77.45 | 212,647 | +0.30(+0.39%) |
Sep 28, 2017 | 76.25 | 77.20 | 75.95 | 77.15 | 112,926 | +0.95(+1.25%) |
Sep 27, 2017 | 75.25 | 76.65 | 74.80 | 76.20 | 208,993 | +1.05(+1.40%) |
Sep 26, 2017 | 75.30 | 75.65 | 74.55 | 75.15 | 189,083 | -0.15(-0.20%) |
Sep 25, 2017 | 76.50 | 76.90 | 74.55 | 75.30 | 178,493 | -1.30(-1.70%) |
Sep 22, 2017 | 75.50 | 77.10 | 75.50 | 76.60 | 153,229 | +0.75(+0.99%) |
Sep 21, 2017 | 76.20 | 76.35 | 75.65 | 75.85 | 190,437 | -0.40(-0.52%) |
Sep 20, 2017 | 77.00 | 75.35 | 76.25 | 299,063 | +0.15(+0.20%) | |
Sep 19, 2017 | 74.60 | 77.05 | 74.60 | 76.10 | 359,439 | -0.40(-0.52%) |
Sep 18, 2017 | 75.65 | 77.40 | 73.25 | 76.50 | 948,780 | +3.70(+5.08%) |
Sep 15, 2017 | 72.10 | 73.30 | 71.90 | 72.80 | 576,727 | +0.80(+1.11%) |
Sep 14, 2017 | 71.85 | 72.50 | 71.55 | 72.00 | 123,250 | -0.25(-0.35%) |
Sep 13, 2017 | 72.00 | 72.25 | 71.50 | 72.25 | 145,430 | +0.25(+0.35%) |
Sep 12, 2017 | 72.70 | 72.70 | 71.20 | 72.00 | 157,356 | -0.35(-0.48%) |
Sep 11, 2017 | 72.40 | 72.90 | 71.80 | 72.35 | 128,143 | +0.10(+0.14%) |
Sep 08, 2017 | 71.10 | 72.65 | 71.10 | 72.25 | 162,434 | +0.85(+1.19%) |
Sep 07, 2017 | 71.55 | 71.70 | 70.75 | 71.40 | 142,337 | -0.15(-0.21%) |
Sep 06, 2017 | 72.15 | 72.15 | 70.95 | 71.55 | 297,646 | -0.30(-0.42%) |
Sep 05, 2017 | 72.55 | 73.10 | 71.45 | 71.85 | 273,278 | -0.85(-1.17%) |
Sep 01, 2017 | 72.85 | 72.85 | 72.45 | 72.70 | 140,899 | +0.10(+0.14%) |
Aug 31, 2017 | 72.95 | 73.00 | 72.50 | 72.60 | 126,736 | -0.20(-0.27%) |
Aug 30, 2017 | 72.45 | 72.95 | 72.40 | 72.80 | 81,024 | +0.30(+0.41%) |
Aug 29, 2017 | 72.00 | 72.88 | 71.90 | 72.50 | 84,367 | -0.05(-0.07%) |
Aug 28, 2017 | 72.60 | 72.67 | 72.15 | 72.55 | 96,999 | +0.25(+0.35%) |
Aug 25, 2017 | 72.20 | 72.75 | 72.00 | 72.30 | 66,416 | +0.25(+0.35%) |
Aug 24, 2017 | 71.20 | 72.20 | 70.80 | 72.05 | 134,464 | +1.15(+1.62%) |
Aug 23, 2017 | 70.15 | 71.05 | 70.00 | 70.90 | 129,315 | +0.50(+0.71%) |
Aug 22, 2017 | 70.35 | 70.60 | 70.20 | 70.40 | 149,355 | +0.20(+0.28%) |
Aug 21, 2017 | 71.10 | 71.10 | 70.20 | 70.20 | 179,679 | -0.95(-1.34%) |
Aug 18, 2017 | 72.25 | 72.25 | 70.85 | 71.15 | 241,683 | -1.50(-2.06%) |
Aug 17, 2017 | 72.75 | 73.30 | 72.40 | 72.65 | 206,008 | -0.40(-0.55%) |
Aug 16, 2017 | 73.00 | 73.30 | 72.65 | 73.05 | 223,622 | +0.00(+0.00%) |
Aug 15, 2017 | 72.90 | 73.12 | 72.45 | 73.05 | 178,806 | +0.05(+0.07%) |
Aug 14, 2017 | 72.50 | 73.10 | 71.70 | 73.00 | 191,806 | +1.40(+1.96%) |
Aug 11, 2017 | 72.90 | 73.05 | 70.35 | 71.60 | 217,948 | -1.05(-1.45%) |
Aug 10, 2017 | 72.90 | 73.30 | 72.40 | 72.65 | 153,983 | -0.50(-0.68%) |
Aug 09, 2017 | 73.05 | 73.45 | 72.15 | 73.15 | 271,285 | +0.10(+0.14%) |
Aug 08, 2017 | 72.85 | 73.35 | 72.45 | 73.05 | 242,589 | +0.00(+0.00%) |
Aug 07, 2017 | 72.25 | 73.78 | 71.85 | 73.05 | 168,384 | +1.00(+1.39%) |
Aug 04, 2017 | 72.65 | 72.65 | 71.80 | 72.05 | 182,334 | -0.35(-0.48%) |
Aug 03, 2017 | 74.20 | 74.45 | 68.80 | 72.40 | 270,592 | -0.65(-0.89%) |
Aug 02, 2017 | 73.20 | 73.20 | 71.91 | 73.05 | 180,522 | -0.05(-0.07%) |