Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.58 | 81.73 | 80.58 | 81.64 | 309,886 | +0.97(+1.20%) |
Oct 30, 2017 | 81.36 | 82.05 | 80.30 | 80.67 | 247,281 | -1.29(-1.58%) |
Oct 27, 2017 | 80.25 | 82.12 | 80.21 | 81.96 | 248,328 | +1.61(+2.01%) |
Oct 26, 2017 | 80.07 | 80.34 | 79.61 | 80.34 | 164,958 | +0.55(+0.69%) |
Oct 25, 2017 | 79.70 | 79.81 | 78.82 | 79.79 | 154,426 | -0.05(-0.06%) |
Oct 24, 2017 | 79.88 | 80.21 | 79.10 | 79.84 | 237,407 | +0.55(+0.70%) |
Oct 23, 2017 | 79.47 | 79.75 | 78.96 | 79.28 | 313,373 | +0.00(+0.00%) |
Oct 20, 2017 | 80.44 | 80.88 | 79.19 | 79.28 | 453,175 | -0.37(-0.46%) |
Oct 19, 2017 | 79.56 | 81.17 | 78.47 | 79.65 | 473,499 | -2.17(-2.65%) |
Oct 18, 2017 | 81.22 | 81.87 | 81.15 | 81.82 | 275,077 | +1.01(+1.26%) |
Oct 17, 2017 | 82.42 | 82.65 | 80.53 | 80.81 | 297,743 | -1.52(-1.85%) |
Oct 16, 2017 | 80.94 | 82.37 | 80.71 | 82.33 | 244,914 | +1.80(+2.23%) |
Oct 13, 2017 | 81.08 | 81.22 | 80.34 | 80.53 | 286,610 | -0.37(-0.46%) |
Oct 12, 2017 | 80.25 | 80.99 | 80.11 | 80.90 | 227,310 | +0.42(+0.52%) |
Oct 11, 2017 | 79.38 | 80.48 | 79.28 | 80.48 | 308,824 | +0.69(+0.87%) |
Oct 10, 2017 | 78.96 | 79.84 | 78.78 | 79.79 | 314,986 | +1.01(+1.29%) |
Oct 09, 2017 | 78.22 | 78.82 | 78.04 | 78.78 | 223,949 | +0.69(+0.89%) |
Oct 06, 2017 | 77.44 | 78.27 | 76.38 | 78.08 | 265,087 | +0.88(+1.13%) |
Oct 05, 2017 | 75.92 | 77.35 | 75.80 | 77.21 | 232,868 | +1.38(+1.82%) |
Oct 04, 2017 | 75.64 | 75.96 | 75.27 | 75.82 | 136,335 | +0.23(+0.31%) |
Oct 03, 2017 | 75.55 | 75.85 | 75.09 | 75.59 | 197,805 | +0.09(+0.12%) |
Oct 02, 2017 | 75.46 | 75.78 | 75.09 | 75.50 | 224,734 | +0.28(+0.37%) |
Sep 29, 2017 | 75.41 | 75.55 | 74.81 | 75.23 | 236,528 | -0.28(-0.37%) |
Sep 28, 2017 | 75.13 | 75.55 | 74.49 | 75.50 | 234,994 | +0.28(+0.37%) |
Sep 27, 2017 | 74.39 | 75.64 | 73.84 | 75.23 | 261,192 | +1.75(+2.39%) |
Sep 26, 2017 | 72.32 | 73.80 | 72.09 | 73.47 | 207,023 | +1.15(+1.59%) |
Sep 25, 2017 | 72.00 | 72.41 | 71.63 | 72.32 | 176,057 | +0.23(+0.32%) |
Sep 22, 2017 | 71.21 | 72.14 | 71.03 | 72.09 | 185,052 | +0.74(+1.03%) |
Sep 21, 2017 | 71.44 | 71.86 | 71.30 | 71.35 | 170,208 | -0.09(-0.13%) |
Sep 20, 2017 | 70.80 | 71.77 | 70.75 | 71.44 | 173,750 | +0.60(+0.85%) |
Sep 19, 2017 | 70.80 | 71.26 | 70.52 | 70.84 | 158,397 | +0.09(+0.13%) |
Sep 18, 2017 | 70.38 | 71.17 | 70.29 | 70.75 | 264,252 | +0.51(+0.72%) |
Sep 15, 2017 | 69.32 | 70.38 | 68.40 | 70.24 | 555,174 | +0.92(+1.33%) |
Sep 14, 2017 | 68.54 | 69.55 | 68.54 | 69.32 | 252,390 | +0.78(+1.14%) |
Sep 13, 2017 | 68.95 | 69.09 | 68.40 | 68.54 | 211,143 | -0.55(-0.80%) |
Sep 12, 2017 | 68.95 | 69.55 | 68.77 | 69.09 | 149,317 | +0.32(+0.47%) |
Sep 11, 2017 | 68.31 | 69.09 | 68.12 | 68.77 | 365,188 | +1.25(+1.84%) |
Sep 08, 2017 | 66.37 | 68.12 | 66.05 | 67.52 | 286,887 | +0.97(+1.46%) |
Sep 07, 2017 | 68.08 | 68.08 | 66.46 | 66.55 | 229,330 | -1.48(-2.17%) |
Sep 06, 2017 | 68.58 | 68.68 | 67.85 | 68.03 | 300,348 | -0.42(-0.61%) |
Sep 05, 2017 | 70.52 | 70.80 | 67.94 | 68.45 | 296,394 | -2.44(-3.45%) |
Sep 01, 2017 | 70.75 | 71.44 | 70.24 | 70.89 | 178,723 | +0.28(+0.39%) |
Aug 31, 2017 | 70.61 | 71.21 | 70.57 | 70.61 | 257,207 | +0.05(+0.07%) |
Aug 30, 2017 | 70.57 | 70.94 | 70.15 | 70.57 | 200,831 | +0.00(+0.00%) |
Aug 29, 2017 | 70.01 | 70.66 | 69.92 | 70.57 | 273,008 | +0.00(+0.00%) |
Aug 28, 2017 | 70.84 | 71.26 | 70.29 | 70.57 | 128,729 | -0.28(-0.39%) |
Aug 25, 2017 | 70.84 | 71.12 | 70.61 | 70.84 | 157,167 | +0.37(+0.52%) |
Aug 24, 2017 | 70.89 | 70.89 | 70.29 | 70.47 | 159,270 | +0.00(+0.00%) |
Aug 23, 2017 | 70.06 | 70.98 | 69.88 | 70.47 | 260,799 | +0.09(+0.13%) |
Aug 22, 2017 | 70.52 | 70.57 | 69.60 | 70.38 | 209,473 | +0.28(+0.39%) |
Aug 21, 2017 | 70.34 | 70.89 | 69.97 | 70.11 | 170,362 | -0.28(-0.39%) |
Aug 18, 2017 | 70.24 | 70.71 | 70.15 | 70.38 | 292,239 | -0.51(-0.72%) |
Aug 17, 2017 | 73.10 | 73.38 | 70.75 | 70.89 | 383,567 | -2.63(-3.58%) |
Aug 16, 2017 | 73.80 | 74.39 | 73.24 | 73.52 | 392,583 | -0.14(-0.19%) |
Aug 15, 2017 | 75.45 | 75.64 | 73.57 | 73.66 | 285,789 | -1.56(-2.08%) |
Aug 14, 2017 | 74.58 | 75.27 | 74.12 | 75.22 | 414,202 | +1.06(+1.43%) |
Aug 11, 2017 | 73.84 | 75.08 | 73.75 | 74.16 | 268,983 | -0.23(-0.31%) |
Aug 10, 2017 | 73.61 | 74.90 | 73.11 | 74.39 | 294,685 | +0.55(+0.75%) |
Aug 09, 2017 | 73.70 | 74.21 | 70.57 | 73.84 | 478,000 | -1.38(-1.83%) |
Aug 08, 2017 | 75.45 | 78.12 | 75.08 | 75.22 | 415,788 | -0.14(-0.18%) |
Aug 07, 2017 | 75.68 | 75.87 | 75.18 | 75.36 | 169,369 | -0.28(-0.37%) |
Aug 04, 2017 | 74.67 | 75.68 | 74.67 | 75.64 | 129,464 | +1.24(+1.67%) |
Aug 03, 2017 | 74.95 | 75.13 | 74.07 | 74.39 | 162,710 | -0.41(-0.55%) |
Aug 02, 2017 | 75.13 | 75.41 | 73.93 | 74.81 | 158,875 | -0.46(-0.61%) |