Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 67.80 | 69.27 | 67.69 | 69.19 | 2,351,549 | +1.64(+2.43%) |
Oct 30, 2017 | 66.91 | 67.83 | 66.89 | 67.55 | 1,750,054 | +0.44(+0.66%) |
Oct 27, 2017 | 68.57 | 68.68 | 66.82 | 67.10 | 2,671,073 | -1.66(-2.41%) |
Oct 26, 2017 | 70.16 | 70.16 | 68.75 | 68.76 | 2,348,080 | -1.62(-2.30%) |
Oct 25, 2017 | 71.39 | 71.39 | 69.48 | 70.38 | 2,868,594 | -1.12(-1.57%) |
Oct 24, 2017 | 71.36 | 71.59 | 70.88 | 71.50 | 989,903 | -0.03(-0.05%) |
Oct 23, 2017 | 71.44 | 71.60 | 71.13 | 71.54 | 1,521,164 | +0.31(+0.43%) |
Oct 20, 2017 | 71.75 | 71.75 | 71.00 | 71.23 | 1,328,410 | -0.28(-0.39%) |
Oct 19, 2017 | 70.59 | 71.76 | 70.56 | 71.51 | 1,917,349 | +0.84(+1.19%) |
Oct 18, 2017 | 71.00 | 71.06 | 70.55 | 70.67 | 2,091,321 | -0.09(-0.12%) |
Oct 17, 2017 | 70.73 | 71.02 | 70.36 | 70.76 | 1,582,824 | -0.04(-0.06%) |
Oct 16, 2017 | 71.37 | 71.76 | 70.59 | 70.80 | 1,565,155 | -0.72(-1.00%) |
Oct 13, 2017 | 72.48 | 72.65 | 71.40 | 71.52 | 1,445,018 | -0.65(-0.90%) |
Oct 12, 2017 | 71.80 | 72.20 | 71.68 | 72.17 | 943,096 | +0.18(+0.25%) |
Oct 11, 2017 | 71.83 | 72.11 | 71.60 | 71.99 | 2,092,288 | +0.15(+0.20%) |
Oct 10, 2017 | 70.47 | 71.95 | 70.47 | 71.84 | 1,952,787 | +1.46(+2.08%) |
Oct 09, 2017 | 71.14 | 71.35 | 70.23 | 70.38 | 1,209,016 | -0.79(-1.11%) |
Oct 06, 2017 | 70.84 | 71.23 | 70.74 | 71.17 | 1,013,687 | +0.06(+0.08%) |
Oct 05, 2017 | 71.60 | 72.01 | 70.98 | 71.11 | 1,717,547 | -0.06(-0.08%) |
Oct 04, 2017 | 70.10 | 71.63 | 70.10 | 71.17 | 1,393,984 | +1.08(+1.54%) |
Oct 03, 2017 | 70.35 | 70.71 | 69.90 | 70.09 | 1,167,812 | -0.09(-0.12%) |
Oct 02, 2017 | 69.96 | 70.34 | 69.66 | 70.17 | 2,764,609 | +0.33(+0.47%) |
Sep 29, 2017 | 69.78 | 70.41 | 69.65 | 69.85 | 1,886,539 | +0.25(+0.36%) |
Sep 28, 2017 | 69.89 | 70.15 | 69.23 | 69.60 | 1,961,052 | -0.44(-0.62%) |
Sep 27, 2017 | 70.35 | 70.46 | 69.79 | 70.04 | 1,706,930 | -0.42(-0.59%) |
Sep 26, 2017 | 70.32 | 70.90 | 70.11 | 70.46 | 1,439,064 | +0.11(+0.16%) |
Sep 25, 2017 | 70.87 | 71.01 | 70.08 | 70.35 | 2,579,878 | -0.50(-0.71%) |
Sep 22, 2017 | 70.85 | 71.18 | 70.59 | 70.85 | 1,725,052 | +0.00(+0.00%) |
Sep 21, 2017 | 71.48 | 71.48 | 70.28 | 70.85 | 1,797,079 | -0.57(-0.80%) |
Sep 20, 2017 | 72.94 | 73.22 | 71.17 | 71.42 | 2,077,941 | -1.70(-2.33%) |
Sep 19, 2017 | 73.70 | 73.94 | 72.90 | 73.13 | 1,277,400 | -0.56(-0.77%) |
Sep 18, 2017 | 74.65 | 74.65 | 73.49 | 73.69 | 1,644,825 | -0.96(-1.28%) |
Sep 15, 2017 | 74.85 | 75.19 | 74.14 | 74.65 | 2,015,314 | -0.44(-0.59%) |
Sep 14, 2017 | 75.64 | 76.26 | 75.02 | 75.09 | 1,331,325 | -0.69(-0.91%) |
Sep 13, 2017 | 76.05 | 76.46 | 75.54 | 75.79 | 2,007,831 | -0.96(-1.25%) |
Sep 12, 2017 | 76.63 | 77.22 | 76.35 | 76.75 | 793,996 | +0.25(+0.32%) |
Sep 11, 2017 | 75.76 | 76.62 | 75.63 | 76.50 | 1,395,843 | +0.99(+1.31%) |
Sep 08, 2017 | 75.36 | 75.65 | 74.98 | 75.50 | 2,088,254 | +0.27(+0.35%) |
Sep 07, 2017 | 76.04 | 76.29 | 75.15 | 75.24 | 1,808,553 | -0.67(-0.88%) |
Sep 06, 2017 | 76.16 | 76.44 | 75.60 | 75.91 | 2,323,344 | -0.14(-0.18%) |
Sep 05, 2017 | 76.75 | 77.10 | 75.76 | 76.04 | 1,507,955 | -0.98(-1.28%) |
Sep 01, 2017 | 76.99 | 77.53 | 76.72 | 77.03 | 1,101,647 | +0.24(+0.31%) |
Aug 31, 2017 | 76.89 | 77.34 | 76.65 | 76.79 | 1,451,362 | +0.10(+0.13%) |
Aug 30, 2017 | 76.51 | 76.99 | 76.51 | 76.69 | 831,955 | +0.21(+0.27%) |
Aug 29, 2017 | 75.62 | 76.61 | 75.60 | 76.48 | 1,288,942 | +0.27(+0.35%) |
Aug 28, 2017 | 77.54 | 77.60 | 75.89 | 76.22 | 4,308,806 | -1.29(-1.66%) |
Aug 25, 2017 | 77.81 | 76.49 | 77.50 | 2,897,864 | +1.01(+1.33%) | |
Aug 24, 2017 | 75.87 | 76.54 | 75.18 | 76.49 | 4,091,217 | +0.36(+0.47%) |
Aug 23, 2017 | 75.67 | 76.45 | 75.24 | 76.13 | 1,692,247 | +0.32(+0.42%) |
Aug 22, 2017 | 76.46 | 76.79 | 75.20 | 75.81 | 2,317,580 | -0.60(-0.79%) |
Aug 21, 2017 | 76.47 | 76.76 | 76.23 | 76.42 | 552,225 | -0.01(-0.01%) |
Aug 18, 2017 | 76.49 | 76.73 | 76.08 | 76.43 | 1,281,644 | -0.19(-0.24%) |
Aug 17, 2017 | 77.63 | 77.94 | 76.60 | 76.62 | 1,119,312 | -1.18(-1.51%) |
Aug 16, 2017 | 77.57 | 78.13 | 77.47 | 77.79 | 943,745 | +0.23(+0.30%) |
Aug 15, 2017 | 77.31 | 77.72 | 77.13 | 77.56 | 845,149 | +0.17(+0.22%) |
Aug 14, 2017 | 77.16 | 77.80 | 77.11 | 77.39 | 919,994 | +0.40(+0.52%) |
Aug 11, 2017 | 76.92 | 77.59 | 76.40 | 76.99 | 808,591 | +0.17(+0.22%) |
Aug 10, 2017 | 76.65 | 77.25 | 76.20 | 76.82 | 1,350,451 | -0.26(-0.33%) |
Aug 09, 2017 | 77.17 | 77.26 | 76.66 | 77.08 | 1,329,040 | -0.14(-0.18%) |
Aug 08, 2017 | 76.59 | 77.62 | 76.57 | 77.21 | 2,087,928 | +0.69(+0.90%) |
Aug 07, 2017 | 77.02 | 77.08 | 76.51 | 76.52 | 1,513,315 | -0.56(-0.73%) |
Aug 04, 2017 | 77.48 | 77.79 | 76.75 | 77.08 | 1,419,602 | -0.31(-0.40%) |
Aug 03, 2017 | 78.10 | 78.81 | 77.33 | 77.39 | 1,839,494 | -0.82(-1.05%) |
Aug 02, 2017 | 79.72 | 80.07 | 77.30 | 78.21 | 3,172,821 | +2.25(+2.96%) |