Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.71 | 74.71 | 73.60 | 73.64 | 1,600,627 | -0.82(-1.10%) |
Oct 30, 2017 | 75.02 | 75.70 | 74.42 | 74.46 | 1,965,441 | -0.96(-1.27%) |
Oct 27, 2017 | 75.93 | 77.01 | 73.42 | 75.42 | 3,505,711 | +1.59(+2.15%) |
Oct 26, 2017 | 73.85 | 74.34 | 73.62 | 73.83 | 2,303,518 | +0.33(+0.45%) |
Oct 25, 2017 | 73.14 | 73.82 | 72.74 | 73.50 | 1,872,411 | +0.13(+0.18%) |
Oct 24, 2017 | 72.18 | 73.81 | 72.18 | 73.37 | 1,390,665 | +1.46(+2.03%) |
Oct 23, 2017 | 72.10 | 72.39 | 71.71 | 71.91 | 895,814 | -0.12(-0.17%) |
Oct 20, 2017 | 72.72 | 72.72 | 72.01 | 72.03 | 1,473,592 | +0.02(+0.03%) |
Oct 19, 2017 | 71.21 | 72.34 | 70.80 | 72.01 | 1,918,597 | +0.59(+0.83%) |
Oct 18, 2017 | 70.84 | 71.69 | 70.59 | 71.41 | 1,555,420 | +0.62(+0.87%) |
Oct 17, 2017 | 71.04 | 71.34 | 70.21 | 70.80 | 2,504,478 | -0.46(-0.65%) |
Oct 16, 2017 | 72.18 | 72.25 | 70.92 | 71.26 | 1,600,596 | -0.63(-0.88%) |
Oct 13, 2017 | 72.09 | 72.32 | 71.81 | 71.89 | 971,133 | +0.24(+0.33%) |
Oct 12, 2017 | 71.18 | 71.81 | 71.15 | 71.66 | 1,022,346 | +0.17(+0.24%) |
Oct 11, 2017 | 71.83 | 71.86 | 71.01 | 71.49 | 1,344,200 | -0.51(-0.71%) |
Oct 10, 2017 | 72.17 | 72.42 | 71.41 | 72.00 | 1,675,919 | -0.71(-0.97%) |
Oct 09, 2017 | 73.88 | 74.11 | 72.65 | 72.70 | 1,179,112 | -1.09(-1.48%) |
Oct 06, 2017 | 73.12 | 73.83 | 73.00 | 73.80 | 1,198,168 | +0.14(+0.19%) |
Oct 05, 2017 | 73.06 | 74.08 | 72.74 | 73.66 | 1,679,004 | +0.92(+1.26%) |
Oct 04, 2017 | 74.01 | 74.11 | 71.99 | 72.74 | 2,696,672 | -1.27(-1.72%) |
Oct 03, 2017 | 73.96 | 74.11 | 73.18 | 74.02 | 1,278,472 | +0.24(+0.32%) |
Oct 02, 2017 | 73.30 | 73.85 | 72.58 | 73.78 | 1,658,108 | +0.40(+0.54%) |
Sep 29, 2017 | 72.98 | 73.77 | 72.61 | 73.38 | 2,511,536 | +0.43(+0.59%) |
Sep 28, 2017 | 71.76 | 72.95 | 71.31 | 72.95 | 1,964,480 | +2.12(+2.99%) |
Sep 27, 2017 | 71.28 | 70.20 | 70.84 | 993,293 | +0.41(+0.59%) | |
Sep 26, 2017 | 71.19 | 71.35 | 70.36 | 70.42 | 2,389,149 | -0.66(-0.94%) |
Sep 25, 2017 | 70.12 | 71.26 | 69.94 | 71.09 | 1,594,314 | +0.96(+1.36%) |
Sep 22, 2017 | 69.58 | 70.21 | 69.45 | 70.13 | 761,732 | +0.55(+0.79%) |
Sep 21, 2017 | 69.64 | 69.73 | 69.37 | 69.58 | 827,831 | -0.20(-0.29%) |
Sep 20, 2017 | 70.42 | 70.77 | 69.37 | 69.78 | 2,601,415 | -0.50(-0.72%) |
Sep 19, 2017 | 69.35 | 70.44 | 69.01 | 70.29 | 1,849,161 | +1.02(+1.48%) |
Sep 18, 2017 | 69.00 | 69.50 | 68.93 | 69.26 | 984,595 | +0.37(+0.53%) |
Sep 15, 2017 | 68.93 | 69.04 | 68.46 | 68.90 | 2,551,856 | -0.07(-0.11%) |
Sep 14, 2017 | 69.01 | 69.21 | 68.83 | 68.97 | 1,315,324 | -0.03(-0.05%) |
Sep 13, 2017 | 69.38 | 69.54 | 68.63 | 69.01 | 1,099,351 | -0.48(-0.70%) |
Sep 12, 2017 | 69.22 | 69.67 | 69.13 | 69.49 | 1,738,414 | +0.49(+0.71%) |
Sep 11, 2017 | 69.02 | 69.26 | 68.78 | 69.00 | 1,220,183 | +0.61(+0.90%) |
Sep 08, 2017 | 68.18 | 68.73 | 68.10 | 68.38 | 1,252,933 | +0.00(+0.00%) |
Sep 07, 2017 | 68.57 | 68.66 | 68.18 | 68.38 | 923,192 | -0.19(-0.28%) |
Sep 06, 2017 | 68.63 | 69.18 | 68.22 | 68.58 | 2,108,125 | -0.16(-0.23%) |
Sep 05, 2017 | 70.37 | 70.57 | 68.60 | 68.74 | 1,885,110 | -1.64(-2.34%) |
Sep 01, 2017 | 69.80 | 70.55 | 69.76 | 70.38 | 1,552,300 | +0.89(+1.29%) |
Aug 31, 2017 | 69.36 | 69.96 | 69.23 | 69.49 | 1,245,435 | +0.36(+0.52%) |
Aug 30, 2017 | 68.40 | 69.21 | 68.13 | 69.13 | 2,434,322 | +0.95(+1.40%) |
Aug 29, 2017 | 68.40 | 68.63 | 67.84 | 68.17 | 820,506 | -0.69(-1.01%) |
Aug 28, 2017 | 68.70 | 68.94 | 68.21 | 68.87 | 916,209 | +0.45(+0.66%) |
Aug 25, 2017 | 68.64 | 68.88 | 68.36 | 68.42 | 552,944 | +0.04(+0.06%) |
Aug 24, 2017 | 68.01 | 68.63 | 67.85 | 68.38 | 1,003,873 | +0.35(+0.52%) |
Aug 23, 2017 | 67.54 | 68.46 | 67.54 | 68.02 | 848,592 | +0.19(+0.29%) |
Aug 22, 2017 | 67.31 | 68.19 | 67.31 | 67.83 | 991,437 | +0.81(+1.21%) |
Aug 21, 2017 | 66.85 | 67.26 | 66.57 | 67.01 | 2,005,509 | +0.19(+0.28%) |
Aug 18, 2017 | 66.69 | 67.11 | 66.43 | 66.83 | 1,259,530 | +0.10(+0.16%) |
Aug 17, 2017 | 68.32 | 68.42 | 66.65 | 66.72 | 1,769,803 | -2.02(-2.93%) |
Aug 16, 2017 | 68.52 | 69.01 | 68.52 | 68.74 | 1,208,494 | +0.35(+0.51%) |
Aug 15, 2017 | 67.95 | 68.49 | 66.95 | 68.39 | 951,351 | +0.47(+0.69%) |
Aug 14, 2017 | 67.49 | 68.23 | 67.47 | 67.92 | 678,602 | +0.85(+1.26%) |
Aug 11, 2017 | 66.96 | 67.43 | 66.37 | 67.08 | 1,344,473 | -0.03(-0.05%) |
Aug 10, 2017 | 67.53 | 67.80 | 66.99 | 67.11 | 1,245,356 | -0.81(-1.20%) |
Aug 09, 2017 | 67.77 | 68.23 | 67.55 | 67.92 | 997,022 | +0.11(+0.17%) |
Aug 08, 2017 | 67.84 | 68.43 | 67.51 | 67.81 | 816,057 | -0.27(-0.39%) |
Aug 07, 2017 | 67.84 | 68.62 | 67.80 | 68.08 | 1,075,668 | +0.31(+0.45%) |
Aug 04, 2017 | 68.09 | 68.49 | 67.61 | 67.77 | 1,694,753 | +0.12(+0.18%) |
Aug 03, 2017 | 67.72 | 68.05 | 67.51 | 67.65 | 1,174,974 | +0.03(+0.05%) |
Aug 02, 2017 | 67.28 | 67.96 | 67.00 | 67.62 | 1,193,312 | +0.18(+0.26%) |