Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.86 | 82.18 | 81.30 | 81.46 | 2,472,319 | -0.22(-0.27%) |
Oct 30, 2017 | 81.39 | 82.54 | 81.39 | 81.68 | 2,090,816 | -0.31(-0.38%) |
Oct 27, 2017 | 81.89 | 82.16 | 81.30 | 81.99 | 2,529,725 | +0.23(+0.28%) |
Oct 26, 2017 | 80.42 | 81.93 | 80.41 | 81.76 | 3,632,619 | +1.50(+1.87%) |
Oct 25, 2017 | 80.50 | 81.30 | 79.50 | 80.26 | 6,781,334 | +1.15(+1.45%) |
Oct 24, 2017 | 79.48 | 79.53 | 78.46 | 79.11 | 3,038,553 | -0.18(-0.22%) |
Oct 23, 2017 | 79.19 | 79.53 | 78.66 | 79.28 | 2,513,519 | +0.04(+0.06%) |
Oct 20, 2017 | 78.26 | 79.24 | 78.12 | 79.24 | 4,258,479 | +1.94(+2.50%) |
Oct 19, 2017 | 75.83 | 77.32 | 75.69 | 77.30 | 2,314,351 | +0.72(+0.95%) |
Oct 18, 2017 | 76.29 | 76.68 | 75.95 | 76.58 | 1,321,305 | +0.52(+0.69%) |
Oct 17, 2017 | 76.86 | 76.86 | 75.92 | 76.06 | 1,641,373 | -0.69(-0.90%) |
Oct 16, 2017 | 75.81 | 76.77 | 75.57 | 76.75 | 2,509,190 | +1.32(+1.75%) |
Oct 13, 2017 | 74.49 | 75.85 | 74.12 | 75.43 | 2,186,009 | +0.68(+0.91%) |
Oct 12, 2017 | 76.35 | 76.53 | 74.67 | 74.75 | 3,163,751 | -1.91(-2.49%) |
Oct 11, 2017 | 77.32 | 77.32 | 76.62 | 76.66 | 1,777,108 | -0.49(-0.63%) |
Oct 10, 2017 | 77.19 | 77.76 | 77.07 | 77.15 | 1,470,187 | +0.00(+0.00%) |
Oct 09, 2017 | 77.31 | 77.52 | 76.93 | 77.15 | 1,625,152 | +0.23(+0.30%) |
Oct 06, 2017 | 76.92 | 77.07 | 76.38 | 76.92 | 2,166,855 | -0.04(-0.06%) |
Oct 05, 2017 | 76.40 | 77.26 | 76.03 | 76.96 | 1,903,115 | +0.66(+0.87%) |
Oct 04, 2017 | 76.35 | 76.54 | 75.97 | 76.30 | 2,301,953 | -0.03(-0.03%) |
Oct 03, 2017 | 75.93 | 76.34 | 75.58 | 76.32 | 3,010,070 | +0.40(+0.52%) |
Oct 02, 2017 | 75.10 | 76.02 | 74.84 | 75.93 | 4,317,653 | +1.11(+1.49%) |
Sep 29, 2017 | 74.55 | 75.01 | 74.05 | 74.81 | 2,238,444 | +0.48(+0.64%) |
Sep 28, 2017 | 74.19 | 74.63 | 73.65 | 74.34 | 2,260,719 | +0.17(+0.23%) |
Sep 27, 2017 | 74.62 | 74.17 | 2,718,544 | +1.00(+1.36%) | ||
Sep 26, 2017 | 73.06 | 73.46 | 72.68 | 73.17 | 1,963,360 | +0.28(+0.39%) |
Sep 25, 2017 | 72.36 | 73.10 | 72.28 | 72.89 | 2,050,809 | +0.48(+0.66%) |
Sep 22, 2017 | 71.85 | 72.53 | 71.71 | 72.41 | 1,942,624 | +0.32(+0.44%) |
Sep 21, 2017 | 72.07 | 72.59 | 71.48 | 72.09 | 3,055,140 | -0.19(-0.27%) |
Sep 20, 2017 | 71.76 | 72.52 | 71.27 | 72.29 | 3,604,481 | +0.74(+1.04%) |
Sep 19, 2017 | 70.87 | 71.91 | 70.87 | 71.54 | 3,048,279 | +0.63(+0.88%) |
Sep 18, 2017 | 70.86 | 71.17 | 70.42 | 70.92 | 4,261,976 | +0.19(+0.26%) |
Sep 15, 2017 | 69.46 | 70.81 | 69.43 | 70.73 | 5,031,050 | +1.18(+1.70%) |
Sep 14, 2017 | 70.84 | 71.21 | 69.33 | 69.55 | 4,785,191 | -1.33(-1.88%) |
Sep 13, 2017 | 70.20 | 71.21 | 69.99 | 70.88 | 3,943,950 | +0.57(+0.80%) |
Sep 12, 2017 | 70.16 | 70.69 | 69.98 | 70.31 | 2,569,138 | +0.45(+0.64%) |
Sep 11, 2017 | 69.70 | 70.36 | 69.27 | 69.86 | 2,702,775 | +0.75(+1.09%) |
Sep 08, 2017 | 68.44 | 69.42 | 68.03 | 69.11 | 3,333,888 | -0.02(-0.03%) |
Sep 07, 2017 | 70.28 | 70.32 | 68.72 | 69.13 | 4,136,464 | -1.10(-1.56%) |
Sep 06, 2017 | 69.80 | 70.69 | 69.72 | 70.23 | 3,886,313 | +0.72(+1.03%) |
Sep 05, 2017 | 70.38 | 70.47 | 69.17 | 69.51 | 2,929,334 | -1.46(-2.05%) |
Sep 01, 2017 | 70.57 | 71.33 | 70.35 | 70.97 | 2,759,538 | +0.62(+0.88%) |
Aug 31, 2017 | 71.15 | 71.28 | 70.25 | 70.35 | 4,080,787 | -0.42(-0.60%) |
Aug 30, 2017 | 70.46 | 71.36 | 70.28 | 70.77 | 2,372,187 | +0.31(+0.44%) |
Aug 29, 2017 | 70.47 | 70.61 | 69.75 | 70.46 | 3,579,139 | -0.72(-1.01%) |
Aug 28, 2017 | 72.19 | 72.25 | 71.00 | 71.18 | 1,534,627 | -0.83(-1.15%) |
Aug 25, 2017 | 72.24 | 72.79 | 71.97 | 72.01 | 1,363,127 | +0.05(+0.07%) |
Aug 24, 2017 | 72.02 | 72.32 | 71.72 | 71.96 | 1,028,385 | +0.12(+0.17%) |
Aug 23, 2017 | 71.60 | 72.57 | 71.58 | 71.83 | 1,302,258 | -0.13(-0.18%) |
Aug 22, 2017 | 72.21 | 72.52 | 71.39 | 71.97 | 2,125,783 | +0.02(+0.02%) |
Aug 21, 2017 | 72.14 | 72.22 | 71.66 | 71.95 | 1,595,523 | -0.10(-0.13%) |
Aug 18, 2017 | 72.18 | 72.89 | 71.86 | 72.05 | 2,733,277 | -0.41(-0.56%) |
Aug 17, 2017 | 74.04 | 74.26 | 72.43 | 72.45 | 1,989,289 | -1.62(-2.18%) |
Aug 16, 2017 | 74.87 | 75.11 | 73.88 | 74.07 | 1,349,619 | -0.29(-0.39%) |
Aug 15, 2017 | 75.05 | 75.22 | 73.63 | 74.36 | 2,618,200 | -0.10(-0.13%) |
Aug 14, 2017 | 74.06 | 74.86 | 73.81 | 74.46 | 2,017,370 | +1.29(+1.76%) |
Aug 11, 2017 | 73.67 | 73.76 | 72.75 | 73.17 | 2,251,098 | -0.23(-0.31%) |
Aug 10, 2017 | 74.67 | 74.79 | 73.34 | 73.40 | 2,305,155 | -1.84(-2.44%) |
Aug 09, 2017 | 75.08 | 75.36 | 74.63 | 75.24 | 1,513,888 | -0.33(-0.43%) |
Aug 08, 2017 | 75.14 | 77.21 | 75.14 | 75.56 | 2,255,122 | +0.32(+0.42%) |
Aug 07, 2017 | 74.78 | 75.48 | 74.56 | 75.25 | 1,570,993 | +0.65(+0.88%) |
Aug 04, 2017 | 75.40 | 75.48 | 74.46 | 74.59 | 2,969,435 | -0.16(-0.21%) |
Aug 03, 2017 | 75.39 | 75.67 | 74.66 | 74.75 | 2,834,690 | -0.64(-0.84%) |
Aug 02, 2017 | 75.51 | 75.66 | 75.10 | 75.39 | 3,065,739 | -0.26(-0.35%) |