Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.58 | 81.19 | 80.35 | 80.52 | 2,923,042 | -0.18(-0.22%) |
Oct 30, 2017 | 80.01 | 81.00 | 80.01 | 80.70 | 2,018,591 | +0.29(+0.36%) |
Oct 27, 2017 | 80.40 | 80.60 | 79.72 | 80.40 | 1,416,464 | -0.20(-0.24%) |
Oct 26, 2017 | 80.25 | 80.83 | 80.05 | 80.60 | 1,462,230 | +0.58(+0.73%) |
Oct 25, 2017 | 80.40 | 80.50 | 79.58 | 80.02 | 1,623,406 | -0.31(-0.38%) |
Oct 24, 2017 | 80.04 | 80.58 | 79.77 | 80.33 | 1,702,004 | +0.57(+0.72%) |
Oct 23, 2017 | 79.74 | 79.86 | 79.39 | 79.75 | 1,770,108 | +0.00(+0.00%) |
Oct 20, 2017 | 80.16 | 80.28 | 79.37 | 79.75 | 2,497,007 | +0.21(+0.26%) |
Oct 19, 2017 | 78.12 | 79.56 | 77.83 | 79.55 | 3,721,121 | +1.27(+1.62%) |
Oct 18, 2017 | 78.47 | 78.53 | 77.74 | 78.28 | 2,279,346 | -0.14(-0.17%) |
Oct 17, 2017 | 79.31 | 79.50 | 78.17 | 78.41 | 3,726,633 | -0.90(-1.14%) |
Oct 16, 2017 | 79.21 | 79.65 | 79.01 | 79.31 | 2,134,899 | +0.10(+0.13%) |
Oct 13, 2017 | 79.53 | 79.83 | 79.15 | 79.21 | 1,929,924 | -0.17(-0.22%) |
Oct 12, 2017 | 80.01 | 80.22 | 79.29 | 79.38 | 1,509,119 | -0.47(-0.59%) |
Oct 11, 2017 | 79.88 | 80.12 | 79.61 | 79.86 | 1,503,587 | -0.21(-0.26%) |
Oct 10, 2017 | 79.95 | 80.35 | 79.67 | 80.06 | 2,000,541 | +0.11(+0.14%) |
Oct 09, 2017 | 80.00 | 80.22 | 79.66 | 79.95 | 723,126 | -0.08(-0.10%) |
Oct 06, 2017 | 80.05 | 80.47 | 79.88 | 80.03 | 1,084,887 | +0.09(+0.11%) |
Oct 05, 2017 | 79.55 | 80.37 | 79.49 | 79.94 | 2,077,371 | +0.28(+0.36%) |
Oct 04, 2017 | 79.02 | 79.72 | 79.01 | 79.66 | 1,586,737 | +0.65(+0.83%) |
Oct 03, 2017 | 79.10 | 79.21 | 78.51 | 79.01 | 1,811,999 | -0.24(-0.30%) |
Oct 02, 2017 | 78.62 | 79.46 | 78.41 | 79.25 | 1,650,974 | +0.40(+0.51%) |
Sep 29, 2017 | 78.32 | 78.89 | 77.99 | 78.84 | 1,641,038 | +0.53(+0.68%) |
Sep 28, 2017 | 77.93 | 78.41 | 77.65 | 78.31 | 1,309,170 | +0.34(+0.44%) |
Sep 27, 2017 | 78.65 | 78.68 | 77.81 | 77.97 | 1,648,869 | +0.14(+0.18%) |
Sep 26, 2017 | 77.98 | 78.53 | 77.61 | 77.83 | 1,926,545 | -0.27(-0.34%) |
Sep 25, 2017 | 77.44 | 78.24 | 77.25 | 78.10 | 1,529,112 | +0.44(+0.56%) |
Sep 22, 2017 | 77.58 | 77.94 | 77.31 | 77.66 | 1,346,708 | -0.12(-0.15%) |
Sep 21, 2017 | 78.41 | 79.19 | 77.67 | 77.78 | 1,690,656 | -0.61(-0.78%) |
Sep 20, 2017 | 77.96 | 78.41 | 77.56 | 78.39 | 1,987,291 | +0.21(+0.26%) |
Sep 19, 2017 | 77.68 | 78.84 | 77.59 | 78.18 | 2,888,895 | +0.57(+0.73%) |
Sep 18, 2017 | 78.11 | 78.27 | 77.49 | 77.62 | 2,231,202 | -0.34(-0.44%) |
Sep 15, 2017 | 77.61 | 78.41 | 77.59 | 77.96 | 3,398,165 | +0.33(+0.42%) |
Sep 14, 2017 | 77.88 | 77.95 | 77.33 | 77.63 | 2,303,543 | -0.38(-0.48%) |
Sep 13, 2017 | 78.33 | 78.47 | 77.57 | 78.01 | 2,339,202 | -0.80(-1.01%) |
Sep 12, 2017 | 78.20 | 78.91 | 77.75 | 78.81 | 2,822,839 | +0.55(+0.70%) |
Sep 11, 2017 | 78.44 | 80.24 | 77.82 | 78.26 | 4,174,463 | +1.39(+1.81%) |
Sep 08, 2017 | 73.90 | 77.56 | 73.90 | 76.87 | 5,018,883 | +2.71(+3.66%) |
Sep 07, 2017 | 74.68 | 74.85 | 73.42 | 74.16 | 3,668,342 | -0.90(-1.20%) |
Sep 06, 2017 | 74.40 | 75.76 | 74.31 | 75.06 | 5,561,188 | +0.87(+1.17%) |
Sep 05, 2017 | 76.35 | 76.37 | 74.06 | 74.19 | 5,405,357 | -2.82(-3.66%) |
Sep 01, 2017 | 77.69 | 78.17 | 76.90 | 77.02 | 2,931,405 | -0.62(-0.80%) |
Aug 31, 2017 | 77.44 | 77.74 | 77.24 | 77.63 | 3,322,674 | +0.37(+0.48%) |
Aug 30, 2017 | 77.92 | 78.18 | 77.20 | 77.26 | 2,841,279 | -0.64(-0.83%) |
Aug 29, 2017 | 77.20 | 78.15 | 77.07 | 77.91 | 2,129,184 | +0.46(+0.60%) |
Aug 28, 2017 | 77.21 | 77.73 | 76.73 | 77.44 | 3,633,232 | -1.17(-1.49%) |
Aug 25, 2017 | 78.44 | 78.84 | 78.14 | 78.62 | 3,023,570 | +0.41(+0.52%) |
Aug 24, 2017 | 79.70 | 79.87 | 78.09 | 78.21 | 3,700,429 | -1.40(-1.76%) |
Aug 23, 2017 | 79.78 | 80.18 | 79.59 | 79.61 | 1,945,036 | -0.50(-0.63%) |
Aug 22, 2017 | 79.55 | 80.15 | 79.39 | 80.11 | 1,935,362 | +0.90(+1.13%) |
Aug 21, 2017 | 79.42 | 79.42 | 78.84 | 79.21 | 2,536,355 | -0.17(-0.22%) |
Aug 18, 2017 | 79.55 | 79.74 | 79.07 | 79.38 | 3,037,874 | -0.35(-0.44%) |
Aug 17, 2017 | 80.64 | 80.73 | 79.60 | 79.73 | 2,329,013 | -0.90(-1.11%) |
Aug 16, 2017 | 80.87 | 81.37 | 80.56 | 80.63 | 2,413,891 | +0.00(+0.00%) |
Aug 15, 2017 | 80.98 | 81.00 | 80.40 | 80.63 | 1,707,237 | -0.03(-0.04%) |
Aug 14, 2017 | 80.97 | 81.02 | 80.61 | 80.67 | 1,365,475 | +0.40(+0.50%) |
Aug 11, 2017 | 80.38 | 80.69 | 80.23 | 80.26 | 1,300,871 | -0.18(-0.22%) |
Aug 10, 2017 | 80.49 | 80.90 | 80.43 | 80.44 | 1,707,861 | -0.46(-0.57%) |
Aug 09, 2017 | 80.40 | 80.90 | 80.27 | 80.90 | 1,812,725 | +0.42(+0.52%) |
Aug 08, 2017 | 80.29 | 80.59 | 80.17 | 80.49 | 1,883,517 | -0.03(-0.03%) |
Aug 07, 2017 | 80.49 | 80.81 | 80.38 | 80.51 | 1,951,483 | +0.02(+0.02%) |
Aug 04, 2017 | 80.38 | 80.73 | 80.28 | 80.49 | 1,739,793 | +0.25(+0.31%) |
Aug 03, 2017 | 80.22 | 80.31 | 79.53 | 80.25 | 2,404,044 | -0.20(-0.24%) |
Aug 02, 2017 | 79.57 | 80.57 | 79.06 | 80.44 | 3,971,501 | +2.70(+3.47%) |