Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.51 | 77.91 | 77.41 | 77.70 | 724,235 | +0.00(+0.00%) |
Oct 30, 2017 | 77.63 | 77.86 | 77.50 | 77.70 | 965,970 | +0.08(+0.10%) |
Oct 27, 2017 | 77.22 | 78.09 | 77.19 | 77.63 | 1,090,459 | +0.16(+0.21%) |
Oct 26, 2017 | 77.25 | 78.05 | 77.21 | 77.47 | 879,872 | +0.50(+0.64%) |
Oct 25, 2017 | 76.89 | 77.04 | 75.99 | 76.97 | 1,052,028 | +0.10(+0.13%) |
Oct 24, 2017 | 77.67 | 77.88 | 76.31 | 76.87 | 1,432,593 | -0.81(-1.04%) |
Oct 23, 2017 | 77.70 | 77.79 | 77.37 | 77.68 | 887,593 | -0.03(-0.03%) |
Oct 20, 2017 | 77.32 | 77.80 | 77.15 | 77.70 | 1,242,674 | +0.46(+0.60%) |
Oct 19, 2017 | 76.59 | 77.25 | 76.51 | 77.24 | 835,844 | +0.90(+1.18%) |
Oct 18, 2017 | 76.05 | 76.38 | 75.70 | 76.34 | 872,451 | +0.17(+0.22%) |
Oct 17, 2017 | 75.37 | 76.26 | 75.29 | 76.17 | 1,254,477 | +0.73(+0.96%) |
Oct 16, 2017 | 75.28 | 75.58 | 74.61 | 75.45 | 1,268,800 | +0.17(+0.22%) |
Oct 13, 2017 | 75.46 | 75.95 | 75.08 | 75.28 | 1,027,219 | -0.07(-0.09%) |
Oct 12, 2017 | 74.76 | 75.41 | 74.59 | 75.35 | 1,286,966 | +0.58(+0.78%) |
Oct 11, 2017 | 74.30 | 75.00 | 74.26 | 74.77 | 819,386 | +0.33(+0.44%) |
Oct 10, 2017 | 74.46 | 73.73 | 74.44 | 805,149 | +0.76(+1.03%) | |
Oct 09, 2017 | 73.45 | 73.97 | 73.38 | 73.68 | 702,537 | +0.39(+0.53%) |
Oct 06, 2017 | 73.14 | 73.51 | 72.79 | 73.29 | 690,029 | -0.12(-0.17%) |
Oct 05, 2017 | 73.14 | 73.43 | 72.85 | 73.41 | 752,866 | +0.35(+0.48%) |
Oct 04, 2017 | 72.39 | 73.14 | 72.07 | 73.06 | 831,619 | +0.67(+0.93%) |
Oct 03, 2017 | 72.31 | 72.39 | 71.63 | 72.38 | 684,686 | -0.02(-0.02%) |
Oct 02, 2017 | 71.88 | 72.53 | 71.62 | 72.40 | 999,988 | +0.76(+1.06%) |
Sep 29, 2017 | 71.60 | 71.76 | 71.17 | 71.64 | 2,242,273 | -0.18(-0.25%) |
Sep 28, 2017 | 71.38 | 71.82 | 70.78 | 71.82 | 1,651,513 | +0.10(+0.14%) |
Sep 27, 2017 | 72.41 | 72.77 | 70.86 | 71.72 | 1,495,379 | -1.13(-1.56%) |
Sep 26, 2017 | 72.97 | 73.42 | 72.72 | 72.85 | 877,773 | -0.18(-0.24%) |
Sep 25, 2017 | 72.63 | 73.07 | 72.22 | 73.03 | 1,078,129 | +0.40(+0.55%) |
Sep 22, 2017 | 72.71 | 73.07 | 72.29 | 72.63 | 1,119,244 | +0.21(+0.29%) |
Sep 21, 2017 | 72.86 | 73.04 | 72.29 | 72.42 | 732,644 | -0.54(-0.74%) |
Sep 20, 2017 | 73.05 | 73.61 | 72.37 | 72.96 | 1,839,574 | +0.07(+0.10%) |
Sep 19, 2017 | 72.83 | 73.20 | 72.50 | 72.89 | 776,746 | +0.07(+0.10%) |
Sep 18, 2017 | 73.21 | 73.21 | 72.28 | 72.82 | 743,249 | -0.39(-0.53%) |
Sep 15, 2017 | 73.03 | 73.25 | 72.59 | 73.21 | 1,452,076 | +0.36(+0.50%) |
Sep 14, 2017 | 71.89 | 72.88 | 71.57 | 72.84 | 1,173,697 | +0.81(+1.12%) |
Sep 13, 2017 | 72.52 | 72.52 | 71.97 | 72.04 | 730,757 | -0.35(-0.48%) |
Sep 12, 2017 | 73.41 | 73.41 | 72.04 | 72.38 | 668,044 | -1.04(-1.41%) |
Sep 11, 2017 | 72.56 | 73.54 | 72.56 | 73.42 | 625,394 | +0.85(+1.17%) |
Sep 08, 2017 | 72.05 | 72.60 | 71.62 | 72.57 | 523,762 | +0.41(+0.56%) |
Sep 07, 2017 | 71.72 | 72.36 | 71.60 | 72.16 | 641,861 | +0.58(+0.80%) |
Sep 06, 2017 | 71.78 | 71.78 | 71.18 | 71.59 | 748,021 | +0.03(+0.04%) |
Sep 05, 2017 | 71.60 | 71.64 | 71.03 | 71.56 | 886,435 | -0.01(-0.01%) |
Sep 01, 2017 | 71.78 | 71.87 | 71.40 | 71.57 | 468,569 | -0.06(-0.09%) |
Aug 31, 2017 | 71.70 | 71.97 | 71.30 | 71.63 | 1,349,964 | +0.04(+0.06%) |
Aug 30, 2017 | 71.98 | 72.05 | 71.36 | 71.59 | 1,305,696 | -0.45(-0.63%) |
Aug 29, 2017 | 72.60 | 72.69 | 72.01 | 72.04 | 712,254 | -0.57(-0.78%) |
Aug 28, 2017 | 72.69 | 72.88 | 72.45 | 72.60 | 622,892 | +0.04(+0.05%) |
Aug 25, 2017 | 72.56 | 72.94 | 72.38 | 72.57 | 517,383 | +0.26(+0.36%) |
Aug 24, 2017 | 72.55 | 72.61 | 72.05 | 72.31 | 1,310,211 | -0.12(-0.16%) |
Aug 23, 2017 | 72.77 | 72.77 | 72.37 | 72.43 | 762,931 | -0.35(-0.47%) |
Aug 22, 2017 | 72.74 | 72.88 | 72.39 | 72.77 | 614,186 | +0.10(+0.13%) |
Aug 21, 2017 | 72.26 | 72.72 | 72.18 | 72.68 | 594,946 | +0.57(+0.79%) |
Aug 18, 2017 | 71.90 | 72.59 | 71.70 | 72.11 | 824,838 | +0.10(+0.14%) |
Aug 17, 2017 | 72.24 | 72.60 | 71.95 | 72.01 | 682,906 | -0.23(-0.32%) |
Aug 16, 2017 | 72.27 | 72.76 | 72.17 | 72.24 | 779,196 | -0.15(-0.21%) |
Aug 15, 2017 | 71.76 | 72.49 | 71.64 | 72.39 | 687,880 | +0.38(+0.53%) |
Aug 14, 2017 | 71.55 | 72.08 | 71.22 | 72.01 | 862,358 | +0.54(+0.76%) |
Aug 11, 2017 | 71.91 | 71.94 | 71.06 | 71.47 | 561,577 | -0.57(-0.79%) |
Aug 10, 2017 | 72.14 | 72.41 | 71.84 | 72.04 | 672,614 | -0.28(-0.39%) |
Aug 09, 2017 | 71.97 | 72.50 | 71.73 | 72.32 | 1,006,723 | +0.33(+0.46%) |
Aug 08, 2017 | 71.87 | 72.24 | 71.70 | 71.99 | 661,462 | -0.07(-0.10%) |
Aug 07, 2017 | 71.64 | 72.33 | 71.44 | 72.06 | 809,484 | +0.64(+0.90%) |
Aug 04, 2017 | 71.04 | 71.69 | 71.04 | 71.42 | 876,931 | +0.38(+0.53%) |
Aug 03, 2017 | 71.57 | 71.83 | 70.28 | 71.04 | 1,366,714 | -1.19(-1.65%) |
Aug 02, 2017 | 71.41 | 72.33 | 71.21 | 72.23 | 988,530 | +0.55(+0.76%) |