Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 72.59 | 73.35 | 72.24 | 72.74 | 367,610 | +0.65(+0.90%) |
Oct 30, 2017 | 74.10 | 74.58 | 71.81 | 72.09 | 134,636 | -2.31(-3.10%) |
Oct 27, 2017 | 74.96 | 75.43 | 74.09 | 74.39 | 189,165 | -0.69(-0.91%) |
Oct 26, 2017 | 73.57 | 75.51 | 72.58 | 75.08 | 165,778 | +2.15(+2.95%) |
Oct 25, 2017 | 74.28 | 74.29 | 71.88 | 72.93 | 211,958 | -1.48(-1.99%) |
Oct 24, 2017 | 74.04 | 74.75 | 72.88 | 74.41 | 186,523 | +0.57(+0.77%) |
Oct 23, 2017 | 75.48 | 75.84 | 73.68 | 73.84 | 324,865 | -1.72(-2.28%) |
Oct 20, 2017 | 78.32 | 78.50 | 74.57 | 75.56 | 339,963 | +0.36(+0.47%) |
Oct 19, 2017 | 73.41 | 75.31 | 73.36 | 75.21 | 239,783 | +1.25(+1.69%) |
Oct 18, 2017 | 73.42 | 74.35 | 73.18 | 73.95 | 153,095 | +0.61(+0.84%) |
Oct 17, 2017 | 72.18 | 73.74 | 72.18 | 73.34 | 164,945 | +0.90(+1.24%) |
Oct 16, 2017 | 72.17 | 72.81 | 72.10 | 72.44 | 201,429 | +0.33(+0.46%) |
Oct 13, 2017 | 72.35 | 72.53 | 71.59 | 72.11 | 182,549 | +0.17(+0.24%) |
Oct 12, 2017 | 71.34 | 72.12 | 71.00 | 71.94 | 132,618 | +0.38(+0.54%) |
Oct 11, 2017 | 71.25 | 71.60 | 70.92 | 71.56 | 140,356 | +0.60(+0.85%) |
Oct 10, 2017 | 71.27 | 71.39 | 70.62 | 70.95 | 143,565 | +0.16(+0.22%) |
Oct 09, 2017 | 71.27 | 71.42 | 70.36 | 70.80 | 120,096 | -0.48(-0.67%) |
Oct 06, 2017 | 70.55 | 71.28 | 70.49 | 71.27 | 290,635 | +0.55(+0.78%) |
Oct 05, 2017 | 70.06 | 70.81 | 69.79 | 70.72 | 128,111 | +1.11(+1.59%) |
Oct 04, 2017 | 70.83 | 70.85 | 69.34 | 69.62 | 342,594 | -1.37(-1.93%) |
Oct 03, 2017 | 71.26 | 71.82 | 69.47 | 70.99 | 365,562 | -3.20(-4.32%) |
Oct 02, 2017 | 72.82 | 74.19 | 72.13 | 74.19 | 172,768 | +1.45(+1.99%) |
Sep 29, 2017 | 73.93 | 74.20 | 72.13 | 72.75 | 310,018 | -1.17(-1.58%) |
Sep 28, 2017 | 72.94 | 73.94 | 72.29 | 73.92 | 158,949 | +0.84(+1.15%) |
Sep 27, 2017 | 71.36 | 73.29 | 71.14 | 73.07 | 320,789 | +2.06(+2.90%) |
Sep 26, 2017 | 70.56 | 71.53 | 70.44 | 71.02 | 223,290 | +0.50(+0.71%) |
Sep 25, 2017 | 70.38 | 71.26 | 69.70 | 70.51 | 114,005 | +0.09(+0.13%) |
Sep 22, 2017 | 68.59 | 70.59 | 68.59 | 70.42 | 169,665 | +1.73(+2.52%) |
Sep 21, 2017 | 68.30 | 68.85 | 67.93 | 68.69 | 129,488 | +0.47(+0.68%) |
Sep 20, 2017 | 68.22 | 68.57 | 67.83 | 68.23 | 300,310 | +0.12(+0.17%) |
Sep 19, 2017 | 67.52 | 68.16 | 67.37 | 68.11 | 176,090 | +0.63(+0.94%) |
Sep 18, 2017 | 67.99 | 68.45 | 67.29 | 67.48 | 204,016 | -0.58(-0.85%) |
Sep 15, 2017 | 67.47 | 68.51 | 67.18 | 68.05 | 817,040 | +0.84(+1.25%) |
Sep 14, 2017 | 66.29 | 67.27 | 65.90 | 67.21 | 150,200 | +0.94(+1.42%) |
Sep 13, 2017 | 65.23 | 66.62 | 65.23 | 66.27 | 201,798 | +0.55(+0.84%) |
Sep 12, 2017 | 66.08 | 66.56 | 64.30 | 65.72 | 965,027 | -0.16(-0.25%) |
Sep 11, 2017 | 65.46 | 66.55 | 65.26 | 65.88 | 394,170 | +1.16(+1.80%) |
Sep 08, 2017 | 65.29 | 65.53 | 64.59 | 64.72 | 445,700 | -0.82(-1.26%) |
Sep 07, 2017 | 65.45 | 65.80 | 64.96 | 65.54 | 178,383 | +0.26(+0.39%) |
Sep 06, 2017 | 65.31 | 65.63 | 64.96 | 65.29 | 133,339 | +0.16(+0.24%) |
Sep 05, 2017 | 65.75 | 66.24 | 64.93 | 65.13 | 132,236 | -0.72(-1.10%) |
Sep 01, 2017 | 66.92 | 66.92 | 65.66 | 65.86 | 147,308 | -0.81(-1.21%) |
Aug 31, 2017 | 65.66 | 66.73 | 65.38 | 66.66 | 183,317 | +1.34(+2.06%) |
Aug 30, 2017 | 64.68 | 65.42 | 64.68 | 65.32 | 128,018 | +0.62(+0.96%) |
Aug 29, 2017 | 64.51 | 65.51 | 64.38 | 64.69 | 149,586 | -0.19(-0.30%) |
Aug 28, 2017 | 65.03 | 65.33 | 64.34 | 64.89 | 323,037 | +0.09(+0.14%) |
Aug 25, 2017 | 64.41 | 65.09 | 64.14 | 64.79 | 112,944 | +0.75(+1.17%) |
Aug 24, 2017 | 64.09 | 64.92 | 63.95 | 64.04 | 159,971 | +0.34(+0.53%) |
Aug 23, 2017 | 63.86 | 64.60 | 63.69 | 63.71 | 193,045 | -0.81(-1.25%) |
Aug 22, 2017 | 63.31 | 64.88 | 63.31 | 64.51 | 207,596 | +1.34(+2.13%) |
Aug 21, 2017 | 62.76 | 63.30 | 62.33 | 63.17 | 216,686 | +0.39(+0.63%) |
Aug 18, 2017 | 62.67 | 63.87 | 62.67 | 62.77 | 227,377 | -0.30(-0.48%) |
Aug 17, 2017 | 63.20 | 63.89 | 62.76 | 63.07 | 355,566 | -0.33(-0.52%) |
Aug 16, 2017 | 62.86 | 64.20 | 62.86 | 63.40 | 390,431 | +0.83(+1.33%) |
Aug 15, 2017 | 62.27 | 63.42 | 62.22 | 62.57 | 325,942 | +0.30(+0.48%) |
Aug 14, 2017 | 60.63 | 62.96 | 60.56 | 62.27 | 560,401 | +2.06(+3.42%) |
Aug 11, 2017 | 60.26 | 61.38 | 60.02 | 60.21 | 319,635 | -0.45(-0.74%) |
Aug 10, 2017 | 62.17 | 62.30 | 60.62 | 60.66 | 363,697 | -1.88(-3.01%) |
Aug 09, 2017 | 64.15 | 64.43 | 62.13 | 62.54 | 434,795 | -2.00(-3.10%) |
Aug 08, 2017 | 65.71 | 66.14 | 64.35 | 64.54 | 329,476 | -1.34(-2.03%) |
Aug 07, 2017 | 65.91 | 66.77 | 65.53 | 65.88 | 350,811 | -0.04(-0.06%) |
Aug 04, 2017 | 66.17 | 68.25 | 64.82 | 65.92 | 514,256 | -4.44(-6.31%) |
Aug 03, 2017 | 71.25 | 71.91 | 70.16 | 70.36 | 152,582 | -0.90(-1.26%) |
Aug 02, 2017 | 71.13 | 71.39 | 69.89 | 71.26 | 229,709 | -0.15(-0.20%) |