Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.79 | 75.64 | 73.64 | 75.23 | 490,196 | +0.22(+0.29%) |
Oct 30, 2017 | 72.55 | 75.19 | 71.34 | 75.01 | 773,603 | +2.75(+3.81%) |
Oct 27, 2017 | 75.41 | 75.94 | 70.65 | 72.26 | 1,144,275 | -3.07(-4.08%) |
Oct 26, 2017 | 77.04 | 78.50 | 72.15 | 75.33 | 2,756,375 | -5.92(-7.29%) |
Oct 25, 2017 | 81.60 | 81.82 | 80.08 | 81.25 | 821,473 | -0.62(-0.76%) |
Oct 24, 2017 | 81.19 | 81.88 | 81.01 | 81.87 | 292,159 | +0.97(+1.20%) |
Oct 23, 2017 | 81.16 | 81.73 | 80.51 | 80.90 | 204,677 | -0.18(-0.22%) |
Oct 20, 2017 | 80.45 | 81.47 | 80.45 | 81.08 | 255,733 | +1.44(+1.81%) |
Oct 19, 2017 | 80.22 | 80.36 | 78.77 | 79.64 | 232,856 | -1.08(-1.34%) |
Oct 18, 2017 | 80.51 | 81.27 | 80.25 | 80.72 | 221,032 | +0.42(+0.52%) |
Oct 17, 2017 | 79.21 | 80.67 | 78.92 | 80.30 | 209,047 | +0.96(+1.21%) |
Oct 16, 2017 | 80.32 | 80.90 | 78.97 | 79.34 | 188,507 | -0.67(-0.84%) |
Oct 13, 2017 | 79.44 | 80.16 | 78.75 | 80.01 | 240,824 | +0.56(+0.70%) |
Oct 12, 2017 | 79.27 | 80.69 | 79.18 | 79.45 | 275,635 | +0.00(+0.00%) |
Oct 11, 2017 | 78.81 | 79.47 | 78.55 | 79.45 | 306,393 | +0.60(+0.76%) |
Oct 10, 2017 | 81.02 | 81.02 | 78.53 | 78.85 | 403,777 | -1.77(-2.20%) |
Oct 09, 2017 | 81.02 | 81.78 | 80.37 | 80.62 | 281,040 | -0.40(-0.49%) |
Oct 06, 2017 | 79.51 | 81.20 | 79.40 | 81.02 | 267,248 | +1.14(+1.43%) |
Oct 05, 2017 | 79.95 | 79.95 | 79.23 | 79.88 | 254,915 | +0.20(+0.25%) |
Oct 04, 2017 | 79.90 | 80.15 | 78.67 | 79.68 | 220,332 | -0.26(-0.33%) |
Oct 03, 2017 | 79.29 | 80.22 | 78.20 | 79.94 | 343,645 | +0.48(+0.60%) |
Oct 02, 2017 | 78.00 | 79.77 | 78.00 | 79.46 | 371,075 | +1.40(+1.79%) |
Sep 29, 2017 | 78.65 | 79.11 | 74.93 | 78.06 | 528,438 | -0.51(-0.65%) |
Sep 28, 2017 | 79.18 | 79.46 | 77.81 | 78.57 | 453,833 | -1.00(-1.26%) |
Sep 27, 2017 | 76.40 | 79.83 | 76.40 | 79.57 | 658,613 | +3.79(+5.00%) |
Sep 26, 2017 | 75.27 | 75.81 | 74.87 | 75.78 | 272,924 | +0.85(+1.13%) |
Sep 25, 2017 | 76.15 | 76.15 | 74.10 | 74.93 | 427,805 | -1.57(-2.05%) |
Sep 22, 2017 | 76.55 | 76.72 | 75.77 | 76.50 | 305,805 | -0.05(-0.07%) |
Sep 21, 2017 | 76.65 | 77.07 | 75.94 | 76.55 | 663,826 | -0.24(-0.31%) |
Sep 20, 2017 | 75.43 | 76.83 | 74.86 | 76.79 | 584,149 | +1.22(+1.61%) |
Sep 19, 2017 | 75.56 | 75.99 | 74.82 | 75.57 | 652,710 | -0.28(-0.37%) |
Sep 18, 2017 | 75.72 | 76.13 | 75.21 | 75.85 | 426,966 | -0.01(-0.01%) |
Sep 15, 2017 | 76.10 | 76.56 | 73.83 | 75.86 | 1,487,628 | -0.14(-0.18%) |
Sep 14, 2017 | 74.44 | 76.06 | 74.02 | 76.00 | 449,713 | +1.54(+2.07%) |
Sep 13, 2017 | 74.64 | 74.64 | 73.51 | 74.46 | 417,825 | -0.33(-0.44%) |
Sep 12, 2017 | 75.39 | 75.76 | 74.32 | 74.79 | 304,012 | -0.55(-0.73%) |
Sep 11, 2017 | 74.62 | 75.80 | 74.29 | 75.34 | 446,830 | +1.33(+1.80%) |
Sep 08, 2017 | 73.20 | 74.96 | 73.07 | 74.01 | 395,472 | +0.63(+0.86%) |
Sep 07, 2017 | 73.34 | 74.01 | 72.93 | 73.38 | 408,912 | +0.06(+0.08%) |
Sep 06, 2017 | 74.74 | 74.77 | 72.46 | 73.32 | 524,884 | -1.22(-1.64%) |
Sep 05, 2017 | 74.67 | 75.92 | 73.55 | 74.54 | 516,645 | -0.42(-0.56%) |
Sep 01, 2017 | 75.01 | 75.14 | 74.09 | 74.96 | 441,763 | +0.00(+0.00%) |
Aug 31, 2017 | 73.47 | 74.99 | 73.46 | 74.96 | 249,616 | +1.78(+2.43%) |
Aug 30, 2017 | 72.84 | 73.47 | 72.35 | 73.18 | 253,488 | +0.22(+0.30%) |
Aug 29, 2017 | 71.80 | 72.99 | 71.39 | 72.96 | 252,132 | +0.43(+0.59%) |
Aug 28, 2017 | 72.21 | 72.73 | 71.86 | 72.53 | 283,257 | +0.50(+0.69%) |
Aug 25, 2017 | 72.97 | 73.63 | 71.10 | 72.03 | 309,524 | -0.83(-1.14%) |
Aug 24, 2017 | 73.30 | 73.35 | 72.35 | 72.86 | 211,024 | +0.03(+0.04%) |
Aug 23, 2017 | 72.56 | 73.91 | 72.42 | 72.83 | 220,705 | -0.41(-0.56%) |
Aug 22, 2017 | 71.85 | 73.40 | 71.33 | 73.24 | 286,433 | +1.79(+2.51%) |
Aug 21, 2017 | 72.21 | 72.49 | 70.38 | 71.45 | 611,998 | -0.89(-1.23%) |
Aug 18, 2017 | 71.88 | 72.79 | 71.22 | 72.34 | 445,931 | -0.19(-0.26%) |
Aug 17, 2017 | 73.77 | 74.47 | 72.49 | 72.53 | 305,030 | -1.50(-2.03%) |
Aug 16, 2017 | 73.82 | 74.66 | 72.98 | 74.03 | 227,330 | +0.39(+0.53%) |
Aug 15, 2017 | 75.32 | 75.36 | 73.40 | 73.64 | 481,285 | -1.01(-1.35%) |
Aug 14, 2017 | 73.35 | 75.33 | 73.35 | 74.65 | 445,860 | +1.81(+2.48%) |
Aug 11, 2017 | 73.27 | 73.47 | 72.01 | 72.84 | 479,726 | +0.13(+0.18%) |
Aug 10, 2017 | 77.50 | 77.61 | 72.43 | 72.71 | 753,662 | -5.08(-6.53%) |
Aug 09, 2017 | 77.52 | 78.47 | 76.87 | 77.79 | 364,960 | -0.17(-0.22%) |
Aug 08, 2017 | 78.73 | 78.88 | 77.73 | 77.96 | 342,938 | -1.08(-1.37%) |
Aug 07, 2017 | 77.78 | 79.36 | 77.55 | 79.04 | 297,234 | +1.33(+1.71%) |
Aug 04, 2017 | 77.50 | 77.78 | 77.09 | 77.71 | 225,110 | +0.40(+0.52%) |
Aug 03, 2017 | 76.93 | 77.70 | 76.56 | 77.31 | 509,712 | +0.45(+0.59%) |
Aug 02, 2017 | 77.72 | 77.92 | 76.24 | 76.86 | 467,507 | -0.78(-1.00%) |