Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.12 | 74.98 | 73.45 | 74.79 | 1,515,528 | +1.09(+1.47%) |
Oct 30, 2017 | 71.83 | 73.78 | 71.83 | 73.71 | 1,718,603 | +1.88(+2.62%) |
Oct 27, 2017 | 71.78 | 71.94 | 70.39 | 71.83 | 1,396,486 | +0.18(+0.25%) |
Oct 26, 2017 | 69.87 | 72.71 | 69.53 | 71.65 | 2,412,895 | +2.30(+3.31%) |
Oct 25, 2017 | 71.02 | 71.02 | 66.44 | 69.35 | 4,391,179 | -3.76(-5.15%) |
Oct 24, 2017 | 72.50 | 73.32 | 72.25 | 73.11 | 1,585,340 | +0.55(+0.76%) |
Oct 23, 2017 | 72.81 | 73.32 | 72.14 | 72.56 | 1,392,249 | +0.10(+0.14%) |
Oct 20, 2017 | 72.38 | 72.87 | 72.24 | 72.46 | 876,345 | +0.79(+1.10%) |
Oct 19, 2017 | 71.46 | 71.75 | 70.84 | 71.67 | 1,252,820 | +0.23(+0.32%) |
Oct 18, 2017 | 71.97 | 72.03 | 71.37 | 71.45 | 1,143,221 | -0.37(-0.52%) |
Oct 17, 2017 | 72.12 | 72.31 | 71.55 | 71.82 | 822,714 | -0.13(-0.18%) |
Oct 16, 2017 | 71.74 | 72.05 | 71.61 | 71.94 | 546,188 | +0.26(+0.37%) |
Oct 13, 2017 | 71.98 | 72.07 | 71.28 | 71.68 | 924,187 | -0.05(-0.08%) |
Oct 12, 2017 | 71.92 | 72.27 | 71.64 | 71.74 | 637,079 | -0.31(-0.43%) |
Oct 11, 2017 | 71.95 | 72.29 | 71.61 | 72.04 | 507,277 | +0.33(+0.47%) |
Oct 10, 2017 | 71.89 | 71.89 | 71.22 | 71.71 | 611,491 | -0.11(-0.15%) |
Oct 09, 2017 | 71.57 | 71.85 | 71.31 | 71.82 | 1,127,200 | +0.32(+0.44%) |
Oct 06, 2017 | 70.83 | 71.67 | 70.83 | 71.50 | 845,848 | +0.54(+0.76%) |
Oct 05, 2017 | 71.43 | 71.49 | 70.81 | 70.96 | 526,839 | -0.41(-0.57%) |
Oct 04, 2017 | 71.22 | 71.66 | 70.76 | 71.37 | 941,764 | +0.44(+0.62%) |
Oct 03, 2017 | 71.01 | 71.25 | 70.48 | 70.92 | 1,009,327 | +0.31(+0.43%) |
Oct 02, 2017 | 69.70 | 70.62 | 69.52 | 70.62 | 1,302,848 | +0.83(+1.19%) |
Sep 29, 2017 | 69.68 | 69.99 | 69.39 | 69.79 | 766,174 | +0.36(+0.52%) |
Sep 28, 2017 | 69.76 | 70.65 | 69.27 | 69.43 | 1,288,340 | -0.40(-0.57%) |
Sep 27, 2017 | 68.92 | 70.09 | 68.66 | 69.82 | 918,412 | +1.16(+1.70%) |
Sep 26, 2017 | 68.63 | 69.42 | 68.43 | 68.66 | 932,988 | +0.48(+0.70%) |
Sep 25, 2017 | 68.34 | 68.63 | 67.85 | 68.18 | 891,933 | -0.18(-0.26%) |
Sep 22, 2017 | 68.61 | 68.80 | 68.36 | 68.36 | 654,313 | -0.30(-0.43%) |
Sep 21, 2017 | 68.12 | 68.81 | 67.84 | 68.66 | 502,881 | +0.64(+0.94%) |
Sep 20, 2017 | 67.28 | 68.34 | 67.28 | 68.02 | 1,179,591 | +0.86(+1.28%) |
Sep 19, 2017 | 68.21 | 68.21 | 67.16 | 67.16 | 851,608 | -0.93(-1.36%) |
Sep 18, 2017 | 68.34 | 68.34 | 67.85 | 68.09 | 668,129 | -0.03(-0.04%) |
Sep 15, 2017 | 67.81 | 68.23 | 67.42 | 68.12 | 1,342,432 | +0.25(+0.37%) |
Sep 14, 2017 | 67.32 | 68.13 | 67.17 | 67.87 | 1,367,988 | +0.48(+0.71%) |
Sep 13, 2017 | 67.60 | 67.88 | 67.34 | 67.39 | 1,650,943 | -0.23(-0.33%) |
Sep 12, 2017 | 67.47 | 67.98 | 67.24 | 67.61 | 1,020,967 | +0.41(+0.62%) |
Sep 11, 2017 | 68.07 | 68.07 | 65.20 | 67.20 | 3,136,608 | -2.09(-3.02%) |
Sep 08, 2017 | 67.99 | 69.33 | 67.99 | 69.29 | 2,826,398 | +1.44(+2.13%) |
Sep 07, 2017 | 68.06 | 68.25 | 67.51 | 67.85 | 1,321,780 | +0.00(+0.00%) |
Sep 06, 2017 | 67.89 | 68.44 | 67.65 | 67.85 | 2,312,218 | +0.66(+0.98%) |
Sep 05, 2017 | 66.73 | 67.85 | 66.73 | 67.19 | 1,379,034 | +0.42(+0.64%) |
Sep 01, 2017 | 67.02 | 67.21 | 66.22 | 66.77 | 899,325 | -0.12(-0.18%) |
Aug 31, 2017 | 65.87 | 66.99 | 65.85 | 66.88 | 1,934,801 | +2.14(+3.30%) |
Aug 30, 2017 | 63.53 | 64.79 | 63.34 | 64.74 | 1,520,033 | +1.42(+2.24%) |
Aug 29, 2017 | 63.06 | 63.74 | 62.66 | 63.33 | 1,028,728 | -0.19(-0.30%) |
Aug 28, 2017 | 63.61 | 64.75 | 63.45 | 63.52 | 1,533,740 | +0.28(+0.44%) |
Aug 25, 2017 | 62.70 | 63.56 | 62.59 | 63.24 | 1,431,262 | +0.85(+1.36%) |
Aug 24, 2017 | 61.82 | 62.53 | 61.67 | 62.39 | 968,430 | +0.72(+1.17%) |
Aug 23, 2017 | 61.49 | 61.78 | 61.40 | 61.67 | 976,313 | -0.09(-0.15%) |
Aug 22, 2017 | 60.65 | 61.78 | 60.63 | 61.76 | 670,607 | +1.14(+1.88%) |
Aug 21, 2017 | 60.54 | 60.87 | 60.45 | 60.62 | 666,487 | +0.08(+0.13%) |
Aug 18, 2017 | 60.08 | 60.94 | 59.96 | 60.54 | 947,788 | +0.24(+0.40%) |
Aug 17, 2017 | 60.49 | 60.88 | 60.25 | 60.30 | 981,435 | -0.34(-0.57%) |
Aug 16, 2017 | 60.87 | 60.99 | 60.44 | 60.64 | 617,536 | -0.11(-0.18%) |
Aug 15, 2017 | 61.40 | 61.59 | 60.62 | 60.75 | 793,128 | -0.63(-1.03%) |
Aug 14, 2017 | 61.61 | 61.91 | 61.34 | 61.38 | 1,282,343 | +0.26(+0.43%) |
Aug 11, 2017 | 60.86 | 61.29 | 60.75 | 61.12 | 658,204 | +0.48(+0.79%) |
Aug 10, 2017 | 61.30 | 61.56 | 60.59 | 60.64 | 583,526 | -1.10(-1.78%) |
Aug 09, 2017 | 61.49 | 62.15 | 61.37 | 61.74 | 940,612 | -0.11(-0.18%) |
Aug 08, 2017 | 61.32 | 62.05 | 60.77 | 61.85 | 974,846 | +0.45(+0.73%) |
Aug 07, 2017 | 61.86 | 61.90 | 61.40 | 61.40 | 777,282 | -0.23(-0.38%) |
Aug 04, 2017 | 60.31 | 61.68 | 60.27 | 61.63 | 813,285 | +1.42(+2.35%) |
Aug 03, 2017 | 60.86 | 60.86 | 60.11 | 60.22 | 1,708,819 | -0.59(-0.96%) |
Aug 02, 2017 | 60.82 | 61.12 | 60.23 | 60.80 | 1,703,775 | -0.13(-0.21%) |