Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 76.33 | 77.44 | 75.00 | 75.37 | 853,739 | -0.80(-1.05%) |
Oct 30, 2017 | 76.55 | 78.43 | 75.38 | 76.17 | 702,427 | -0.82(-1.07%) |
Oct 27, 2017 | 74.59 | 77.29 | 74.40 | 76.99 | 1,705,716 | +2.64(+3.55%) |
Oct 26, 2017 | 76.10 | 76.45 | 73.23 | 74.35 | 1,671,365 | -2.28(-2.98%) |
Oct 25, 2017 | 75.46 | 77.06 | 74.01 | 76.63 | 1,093,578 | +0.95(+1.26%) |
Oct 24, 2017 | 76.18 | 76.44 | 74.44 | 75.68 | 1,081,697 | +0.11(+0.15%) |
Oct 23, 2017 | 78.44 | 79.60 | 75.33 | 75.57 | 1,343,958 | -1.93(-2.49%) |
Oct 20, 2017 | 77.90 | 79.37 | 77.26 | 77.50 | 1,382,027 | +0.73(+0.95%) |
Oct 19, 2017 | 77.00 | 78.20 | 75.82 | 76.77 | 1,311,383 | -1.95(-2.48%) |
Oct 18, 2017 | 81.50 | 81.88 | 77.85 | 78.72 | 1,368,432 | -2.60(-3.20%) |
Oct 17, 2017 | 84.14 | 85.20 | 80.66 | 81.32 | 1,145,372 | -3.26(-3.85%) |
Oct 16, 2017 | 84.52 | 85.91 | 83.37 | 84.58 | 722,097 | +0.31(+0.37%) |
Oct 13, 2017 | 84.20 | 86.26 | 83.20 | 84.27 | 1,240,070 | +0.06(+0.07%) |
Oct 12, 2017 | 82.79 | 84.35 | 81.86 | 84.21 | 1,010,795 | +1.43(+1.73%) |
Oct 11, 2017 | 83.17 | 85.27 | 82.47 | 82.78 | 1,151,856 | -0.04(-0.05%) |
Oct 10, 2017 | 84.51 | 81.57 | 82.82 | 944,673 | -0.68(-0.81%) | |
Oct 09, 2017 | 84.23 | 84.79 | 82.22 | 83.50 | 935,519 | -0.89(-1.05%) |
Oct 06, 2017 | 82.85 | 85.56 | 82.22 | 84.39 | 1,167,683 | +1.16(+1.39%) |
Oct 05, 2017 | 81.96 | 83.30 | 80.30 | 83.23 | 1,102,728 | +1.25(+1.52%) |
Oct 04, 2017 | 82.59 | 84.00 | 81.00 | 81.98 | 925,290 | -0.69(-0.83%) |
Oct 03, 2017 | 80.33 | 83.46 | 79.87 | 82.67 | 950,882 | +2.31(+2.87%) |
Oct 02, 2017 | 82.18 | 82.94 | 78.37 | 80.36 | 1,851,343 | -2.04(-2.48%) |
Sep 29, 2017 | 80.41 | 83.93 | 80.14 | 82.40 | 1,516,795 | +2.29(+2.86%) |
Sep 28, 2017 | 76.76 | 80.78 | 74.95 | 80.11 | 2,131,371 | +3.25(+4.23%) |
Sep 27, 2017 | 72.70 | 77.45 | 72.70 | 76.86 | 1,764,813 | +4.52(+6.25%) |
Sep 26, 2017 | 76.05 | 77.21 | 71.99 | 72.34 | 1,314,371 | -3.62(-4.77%) |
Sep 25, 2017 | 78.12 | 78.40 | 75.52 | 75.96 | 1,587,445 | -2.60(-3.31%) |
Sep 22, 2017 | 76.19 | 78.90 | 75.01 | 78.56 | 1,906,898 | +1.61(+2.09%) |
Sep 21, 2017 | 75.08 | 76.99 | 73.98 | 76.95 | 1,822,063 | +1.91(+2.55%) |
Sep 20, 2017 | 75.67 | 76.60 | 73.75 | 75.04 | 1,400,280 | -0.97(-1.28%) |
Sep 19, 2017 | 78.53 | 78.56 | 73.00 | 76.01 | 2,404,405 | -0.73(-0.95%) |
Sep 18, 2017 | 69.67 | 76.99 | 69.20 | 76.74 | 4,526,703 | +7.28(+10.48%) |
Sep 15, 2017 | 69.87 | 70.39 | 68.76 | 69.46 | 1,941,564 | -0.57(-0.81%) |
Sep 14, 2017 | 70.71 | 71.30 | 69.55 | 70.03 | 863,214 | -0.75(-1.06%) |
Sep 13, 2017 | 71.67 | 72.76 | 70.00 | 70.78 | 1,853,544 | +0.17(+0.24%) |
Sep 12, 2017 | 68.51 | 70.81 | 67.27 | 70.61 | 1,435,410 | +1.85(+2.69%) |
Sep 11, 2017 | 68.40 | 69.12 | 64.61 | 68.76 | 2,863,614 | +1.59(+2.37%) |
Sep 08, 2017 | 74.30 | 74.93 | 67.04 | 67.17 | 3,076,918 | -5.15(-7.12%) |
Sep 07, 2017 | 75.14 | 75.75 | 71.23 | 72.32 | 1,535,878 | -2.72(-3.62%) |
Sep 06, 2017 | 77.22 | 78.30 | 74.26 | 75.04 | 1,132,809 | -1.61(-2.10%) |
Sep 05, 2017 | 77.87 | 78.42 | 75.23 | 76.65 | 941,690 | -1.61(-2.06%) |
Sep 01, 2017 | 76.72 | 79.10 | 76.16 | 78.26 | 1,369,105 | +2.19(+2.88%) |
Aug 31, 2017 | 74.62 | 76.65 | 73.20 | 76.07 | 1,214,867 | +2.20(+2.98%) |
Aug 30, 2017 | 70.60 | 74.59 | 70.15 | 73.87 | 1,810,515 | +3.23(+4.57%) |
Aug 29, 2017 | 72.59 | 72.82 | 70.58 | 70.64 | 1,685,898 | -3.07(-4.16%) |
Aug 28, 2017 | 74.09 | 75.68 | 72.64 | 73.71 | 1,178,909 | +0.55(+0.75%) |
Aug 25, 2017 | 74.51 | 75.28 | 72.34 | 73.16 | 920,110 | -1.20(-1.61%) |
Aug 24, 2017 | 72.15 | 74.68 | 71.16 | 74.36 | 930,382 | +2.75(+3.84%) |
Aug 23, 2017 | 71.93 | 72.72 | 71.01 | 71.61 | 583,321 | -0.49(-0.68%) |
Aug 22, 2017 | 71.52 | 72.30 | 70.41 | 72.10 | 956,284 | +0.90(+1.26%) |
Aug 21, 2017 | 71.93 | 72.57 | 70.50 | 71.20 | 938,138 | -0.76(-1.06%) |
Aug 18, 2017 | 69.55 | 74.73 | 68.50 | 71.96 | 1,903,715 | +2.09(+2.99%) |
Aug 17, 2017 | 70.82 | 73.52 | 66.97 | 69.87 | 2,889,493 | -1.90(-2.65%) |
Aug 16, 2017 | 71.88 | 72.19 | 70.66 | 71.77 | 1,113,973 | -0.11(-0.15%) |
Aug 15, 2017 | 70.05 | 72.38 | 67.82 | 71.88 | 1,384,935 | +2.34(+3.36%) |
Aug 14, 2017 | 71.84 | 72.64 | 68.89 | 69.54 | 1,094,446 | -1.45(-2.04%) |
Aug 11, 2017 | 70.02 | 72.61 | 68.28 | 70.99 | 1,287,020 | +1.40(+2.01%) |
Aug 10, 2017 | 70.34 | 71.68 | 68.48 | 69.59 | 1,844,607 | -1.39(-1.96%) |
Aug 09, 2017 | 74.87 | 74.87 | 70.65 | 70.98 | 2,122,265 | -4.62(-6.11%) |
Aug 08, 2017 | 77.32 | 78.33 | 74.60 | 75.60 | 1,284,091 | -1.69(-2.19%) |
Aug 07, 2017 | 78.68 | 79.98 | 76.07 | 77.29 | 1,391,314 | -1.21(-1.54%) |
Aug 04, 2017 | 80.35 | 76.95 | 78.50 | 1,312,623 | +1.07(+1.38%) | |
Aug 03, 2017 | 80.27 | 83.50 | 75.87 | 77.43 | 2,075,263 | -4.18(-5.12%) |
Aug 02, 2017 | 82.31 | 82.95 | 79.11 | 81.61 | 1,625,258 | -0.25(-0.31%) |