Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.52 | 81.85 | 80.97 | 81.13 | 2,482,456 | -0.22(-0.27%) |
Oct 30, 2017 | 81.05 | 82.20 | 81.05 | 81.35 | 2,099,389 | -0.31(-0.38%) |
Oct 27, 2017 | 81.56 | 81.83 | 80.97 | 81.65 | 2,540,096 | +0.23(+0.28%) |
Oct 26, 2017 | 80.09 | 81.60 | 80.08 | 81.42 | 3,647,512 | +1.50(+1.87%) |
Oct 25, 2017 | 80.17 | 80.97 | 79.18 | 79.93 | 6,809,137 | +1.14(+1.45%) |
Oct 24, 2017 | 79.15 | 79.21 | 78.14 | 78.78 | 3,051,011 | -0.18(-0.22%) |
Oct 23, 2017 | 78.86 | 79.21 | 78.34 | 78.96 | 2,523,824 | +0.04(+0.06%) |
Oct 20, 2017 | 77.94 | 78.92 | 77.80 | 78.92 | 4,275,939 | +1.93(+2.50%) |
Oct 19, 2017 | 75.52 | 77.01 | 75.38 | 76.99 | 2,323,839 | +0.72(+0.95%) |
Oct 18, 2017 | 75.98 | 76.36 | 75.64 | 76.27 | 1,326,722 | +0.52(+0.69%) |
Oct 17, 2017 | 76.55 | 76.55 | 75.61 | 75.75 | 1,648,102 | -0.69(-0.90%) |
Oct 16, 2017 | 75.50 | 76.45 | 75.26 | 76.43 | 2,519,478 | +1.31(+1.75%) |
Oct 13, 2017 | 74.19 | 75.54 | 73.82 | 75.12 | 2,194,972 | +0.68(+0.91%) |
Oct 12, 2017 | 76.04 | 76.21 | 74.37 | 74.45 | 3,176,722 | -1.90(-2.49%) |
Oct 11, 2017 | 77.01 | 77.01 | 76.31 | 76.35 | 1,784,394 | -0.48(-0.63%) |
Oct 10, 2017 | 76.87 | 77.44 | 76.75 | 76.83 | 1,476,214 | +0.00(+0.00%) |
Oct 09, 2017 | 77.00 | 77.20 | 76.62 | 76.83 | 1,631,815 | +0.23(+0.30%) |
Oct 06, 2017 | 76.61 | 76.76 | 76.06 | 76.60 | 2,175,739 | -0.04(-0.06%) |
Oct 05, 2017 | 76.09 | 76.94 | 75.72 | 76.65 | 1,910,918 | +0.66(+0.87%) |
Oct 04, 2017 | 76.04 | 76.22 | 75.66 | 75.99 | 2,311,390 | -0.03(-0.03%) |
Oct 03, 2017 | 75.62 | 76.03 | 75.27 | 76.01 | 3,022,411 | +0.40(+0.52%) |
Oct 02, 2017 | 74.79 | 75.71 | 74.53 | 75.62 | 4,335,355 | +1.11(+1.49%) |
Sep 29, 2017 | 74.24 | 74.70 | 73.75 | 74.51 | 2,247,622 | +0.48(+0.64%) |
Sep 28, 2017 | 73.88 | 74.32 | 73.35 | 74.03 | 2,269,988 | +0.17(+0.23%) |
Sep 27, 2017 | 74.31 | 73.86 | 2,729,690 | +0.99(+1.36%) | ||
Sep 26, 2017 | 72.76 | 73.16 | 72.39 | 72.87 | 1,971,410 | +0.28(+0.39%) |
Sep 25, 2017 | 72.07 | 72.80 | 71.98 | 72.59 | 2,059,217 | +0.48(+0.66%) |
Sep 22, 2017 | 71.56 | 72.24 | 71.42 | 72.11 | 1,950,589 | +0.32(+0.44%) |
Sep 21, 2017 | 71.78 | 72.30 | 71.19 | 71.80 | 3,067,666 | -0.19(-0.27%) |
Sep 20, 2017 | 71.47 | 72.23 | 70.98 | 71.99 | 3,619,259 | +0.74(+1.04%) |
Sep 19, 2017 | 70.58 | 71.61 | 70.58 | 71.25 | 3,060,777 | +0.62(+0.88%) |
Sep 18, 2017 | 70.57 | 70.88 | 70.13 | 70.63 | 4,279,450 | +0.18(+0.26%) |
Sep 15, 2017 | 69.17 | 70.52 | 69.15 | 70.44 | 5,051,678 | +1.18(+1.70%) |
Sep 14, 2017 | 70.56 | 70.92 | 69.05 | 69.26 | 4,804,811 | -1.33(-1.88%) |
Sep 13, 2017 | 69.91 | 70.92 | 69.70 | 70.59 | 3,960,121 | +0.56(+0.80%) |
Sep 12, 2017 | 69.87 | 70.41 | 69.69 | 70.03 | 2,579,672 | +0.45(+0.65%) |
Sep 11, 2017 | 69.42 | 70.07 | 68.99 | 69.58 | 2,713,856 | +0.75(+1.09%) |
Sep 08, 2017 | 68.16 | 69.14 | 67.75 | 68.83 | 3,347,557 | -0.02(-0.03%) |
Sep 07, 2017 | 69.99 | 70.04 | 68.43 | 68.85 | 4,153,424 | -1.09(-1.56%) |
Sep 06, 2017 | 69.52 | 70.41 | 69.44 | 69.94 | 3,902,247 | +0.71(+1.03%) |
Sep 05, 2017 | 70.09 | 70.19 | 68.89 | 69.23 | 2,941,344 | -1.45(-2.05%) |
Sep 01, 2017 | 70.28 | 71.04 | 70.06 | 70.68 | 2,770,852 | +0.62(+0.88%) |
Aug 31, 2017 | 70.86 | 70.99 | 69.97 | 70.06 | 4,097,518 | -0.42(-0.60%) |
Aug 30, 2017 | 70.18 | 71.07 | 69.99 | 70.49 | 2,381,913 | +0.31(+0.44%) |
Aug 29, 2017 | 70.19 | 70.32 | 69.46 | 70.18 | 3,593,813 | -0.71(-1.01%) |
Aug 28, 2017 | 71.89 | 71.95 | 70.71 | 70.89 | 1,540,919 | -0.83(-1.15%) |
Aug 25, 2017 | 71.95 | 72.49 | 71.67 | 71.72 | 1,368,715 | +0.05(+0.07%) |
Aug 24, 2017 | 71.73 | 72.03 | 71.43 | 71.66 | 1,032,601 | +0.12(+0.17%) |
Aug 23, 2017 | 71.30 | 72.27 | 71.29 | 71.54 | 1,307,598 | -0.13(-0.18%) |
Aug 22, 2017 | 71.91 | 72.23 | 71.10 | 71.67 | 2,134,498 | +0.02(+0.02%) |
Aug 21, 2017 | 71.85 | 71.93 | 71.37 | 71.66 | 1,602,064 | -0.10(-0.13%) |
Aug 18, 2017 | 71.88 | 72.59 | 71.57 | 71.75 | 2,744,483 | -0.40(-0.56%) |
Aug 17, 2017 | 73.74 | 73.96 | 72.13 | 72.16 | 1,997,445 | -1.61(-2.18%) |
Aug 16, 2017 | 74.57 | 74.81 | 73.57 | 73.77 | 1,355,153 | -0.29(-0.39%) |
Aug 15, 2017 | 74.74 | 74.91 | 73.33 | 74.06 | 2,628,935 | -0.10(-0.13%) |
Aug 14, 2017 | 73.76 | 74.55 | 73.51 | 74.16 | 2,025,641 | +1.28(+1.76%) |
Aug 11, 2017 | 73.37 | 73.46 | 72.45 | 72.87 | 2,260,328 | -0.23(-0.31%) |
Aug 10, 2017 | 74.37 | 74.49 | 73.04 | 73.10 | 2,314,606 | -1.83(-2.44%) |
Aug 09, 2017 | 74.77 | 75.05 | 74.32 | 74.93 | 1,520,095 | -0.33(-0.43%) |
Aug 08, 2017 | 74.83 | 76.89 | 74.83 | 75.26 | 2,264,368 | +0.32(+0.42%) |
Aug 07, 2017 | 74.47 | 75.18 | 74.26 | 74.94 | 1,577,434 | +0.65(+0.88%) |
Aug 04, 2017 | 75.10 | 75.18 | 74.16 | 74.29 | 2,981,610 | -0.16(-0.21%) |
Aug 03, 2017 | 75.08 | 75.36 | 74.36 | 74.45 | 2,846,312 | -0.63(-0.84%) |
Aug 02, 2017 | 75.20 | 75.35 | 74.79 | 75.08 | 3,078,309 | -0.26(-0.35%) |