Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.53 | 73.65 | 72.80 | 73.34 | 932,208 | -0.06(-0.08%) |
Oct 30, 2017 | 72.96 | 73.71 | 72.64 | 73.40 | 720,700 | +0.28(+0.38%) |
Oct 27, 2017 | 71.76 | 73.22 | 71.62 | 73.12 | 1,170,016 | +0.24(+0.33%) |
Oct 26, 2017 | 74.63 | 74.77 | 72.56 | 72.88 | 1,085,632 | -1.56(-2.10%) |
Oct 25, 2017 | 76.66 | 78.43 | 74.06 | 74.45 | 1,407,328 | -2.96(-3.83%) |
Oct 24, 2017 | 72.91 | 78.74 | 69.75 | 77.41 | 2,653,377 | +4.17(+5.69%) |
Oct 23, 2017 | 73.77 | 74.14 | 72.56 | 73.24 | 896,911 | -0.46(-0.62%) |
Oct 20, 2017 | 72.73 | 73.82 | 72.63 | 73.70 | 951,809 | +1.16(+1.60%) |
Oct 19, 2017 | 72.15 | 72.56 | 71.29 | 72.54 | 582,332 | +0.15(+0.21%) |
Oct 18, 2017 | 72.23 | 72.72 | 72.08 | 72.38 | 567,116 | +0.15(+0.21%) |
Oct 17, 2017 | 71.91 | 72.32 | 71.25 | 72.23 | 554,626 | +0.41(+0.57%) |
Oct 16, 2017 | 71.83 | 71.90 | 71.01 | 71.82 | 801,638 | +0.38(+0.54%) |
Oct 13, 2017 | 72.86 | 72.94 | 71.43 | 71.44 | 542,737 | -1.03(-1.42%) |
Oct 12, 2017 | 71.79 | 72.53 | 71.56 | 72.46 | 991,358 | +0.43(+0.60%) |
Oct 11, 2017 | 71.94 | 72.16 | 71.32 | 72.03 | 617,975 | +0.10(+0.13%) |
Oct 10, 2017 | 72.47 | 72.47 | 71.43 | 71.93 | 696,156 | -0.31(-0.42%) |
Oct 09, 2017 | 72.48 | 72.80 | 72.08 | 72.24 | 585,868 | -0.24(-0.33%) |
Oct 06, 2017 | 72.91 | 73.46 | 72.38 | 72.48 | 740,004 | -0.44(-0.60%) |
Oct 05, 2017 | 73.26 | 73.51 | 72.17 | 72.92 | 488,945 | -0.07(-0.09%) |
Oct 04, 2017 | 73.29 | 73.68 | 72.83 | 72.99 | 867,931 | -0.29(-0.39%) |
Oct 03, 2017 | 73.52 | 73.68 | 72.84 | 73.28 | 636,334 | +0.02(+0.03%) |
Oct 02, 2017 | 72.69 | 73.81 | 72.63 | 73.26 | 746,010 | +0.63(+0.87%) |
Sep 29, 2017 | 72.62 | 73.45 | 72.49 | 72.62 | 743,747 | +0.01(+0.01%) |
Sep 28, 2017 | 71.98 | 72.88 | 71.98 | 72.61 | 670,222 | +0.27(+0.37%) |
Sep 27, 2017 | 72.66 | 72.93 | 71.63 | 72.35 | 618,449 | -0.04(-0.05%) |
Sep 26, 2017 | 72.69 | 73.03 | 71.57 | 72.38 | 736,933 | -0.58(-0.80%) |
Sep 25, 2017 | 73.15 | 73.22 | 72.58 | 72.97 | 686,753 | -0.13(-0.18%) |
Sep 22, 2017 | 72.01 | 73.33 | 71.98 | 73.10 | 830,805 | +0.99(+1.37%) |
Sep 21, 2017 | 72.01 | 72.27 | 71.42 | 72.12 | 676,111 | +0.16(+0.23%) |
Sep 20, 2017 | 71.91 | 72.17 | 71.31 | 71.95 | 909,584 | +0.67(+0.94%) |
Sep 19, 2017 | 70.95 | 71.32 | 70.67 | 71.28 | 542,541 | +0.43(+0.61%) |
Sep 18, 2017 | 69.51 | 70.91 | 69.26 | 70.85 | 466,445 | +1.49(+2.14%) |
Sep 15, 2017 | 68.70 | 69.51 | 68.35 | 69.36 | 882,750 | +0.83(+1.22%) |
Sep 14, 2017 | 68.99 | 68.99 | 68.18 | 68.53 | 744,159 | -0.42(-0.61%) |
Sep 13, 2017 | 69.04 | 69.52 | 68.81 | 68.95 | 532,415 | -0.14(-0.21%) |
Sep 12, 2017 | 68.49 | 69.33 | 68.25 | 69.10 | 441,438 | +0.81(+1.18%) |
Sep 11, 2017 | 67.80 | 68.31 | 67.63 | 68.29 | 504,051 | +0.91(+1.35%) |
Sep 08, 2017 | 67.15 | 67.60 | 66.72 | 67.38 | 646,837 | +0.04(+0.06%) |
Sep 07, 2017 | 66.80 | 67.56 | 66.34 | 67.34 | 559,081 | +0.52(+0.77%) |
Sep 06, 2017 | 69.59 | 69.61 | 66.60 | 66.82 | 947,069 | -2.34(-3.38%) |
Sep 05, 2017 | 68.88 | 69.72 | 68.52 | 69.16 | 908,351 | +0.08(+0.11%) |
Sep 01, 2017 | 67.82 | 69.18 | 67.82 | 69.09 | 820,968 | +1.43(+2.11%) |
Aug 31, 2017 | 67.95 | 67.95 | 67.03 | 67.66 | 547,271 | +0.14(+0.21%) |
Aug 30, 2017 | 67.51 | 67.71 | 67.00 | 67.51 | 681,841 | -0.25(-0.37%) |
Aug 29, 2017 | 67.14 | 68.02 | 67.11 | 67.76 | 629,303 | +0.21(+0.31%) |
Aug 28, 2017 | 67.53 | 67.64 | 67.37 | 67.55 | 541,136 | +0.25(+0.37%) |
Aug 25, 2017 | 67.54 | 67.78 | 67.01 | 67.30 | 681,038 | +0.05(+0.07%) |
Aug 24, 2017 | 67.40 | 67.69 | 67.00 | 67.26 | 654,642 | +0.07(+0.10%) |
Aug 23, 2017 | 67.51 | 67.75 | 67.12 | 67.19 | 541,486 | -0.64(-0.95%) |
Aug 22, 2017 | 67.57 | 67.93 | 66.87 | 67.83 | 461,466 | +0.48(+0.71%) |
Aug 21, 2017 | 67.88 | 67.89 | 66.96 | 67.35 | 674,902 | -0.58(-0.86%) |
Aug 18, 2017 | 68.38 | 68.38 | 67.50 | 67.94 | 743,332 | -0.46(-0.67%) |
Aug 17, 2017 | 68.94 | 69.22 | 68.28 | 68.40 | 1,241,525 | -0.80(-1.15%) |
Aug 16, 2017 | 68.82 | 69.24 | 68.48 | 69.19 | 741,650 | +0.43(+0.63%) |
Aug 15, 2017 | 68.75 | 68.90 | 68.10 | 68.76 | 875,178 | -0.27(-0.39%) |
Aug 14, 2017 | 69.99 | 70.19 | 68.98 | 69.03 | 898,095 | -0.78(-1.11%) |
Aug 11, 2017 | 69.42 | 69.97 | 69.23 | 69.81 | 1,112,532 | +0.52(+0.75%) |
Aug 10, 2017 | 69.74 | 69.82 | 68.89 | 69.29 | 919,259 | -0.66(-0.95%) |
Aug 09, 2017 | 69.64 | 70.28 | 69.19 | 69.95 | 548,233 | -0.13(-0.19%) |
Aug 08, 2017 | 70.73 | 71.29 | 69.69 | 70.08 | 594,588 | -1.06(-1.49%) |
Aug 07, 2017 | 71.19 | 71.56 | 70.76 | 71.15 | 578,336 | -0.30(-0.42%) |
Aug 04, 2017 | 70.45 | 71.83 | 70.12 | 71.44 | 585,036 | +1.16(+1.65%) |
Aug 03, 2017 | 70.47 | 70.59 | 69.38 | 70.28 | 1,387,180 | -0.19(-0.27%) |
Aug 02, 2017 | 70.49 | 70.92 | 69.49 | 70.48 | 933,903 | -0.20(-0.28%) |