Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.91 | 71.07 | 67.72 | 69.02 | 98,761 | -0.48(-0.69%) |
Oct 30, 2017 | 71.62 | 71.90 | 69.16 | 69.50 | 60,856 | -2.33(-3.24%) |
Oct 27, 2017 | 73.82 | 73.82 | 71.76 | 71.83 | 36,547 | -1.99(-2.69%) |
Oct 26, 2017 | 75.12 | 75.60 | 73.61 | 73.82 | 30,344 | -1.30(-1.73%) |
Oct 25, 2017 | 74.98 | 76.15 | 72.38 | 75.12 | 44,951 | -0.14(-0.18%) |
Oct 24, 2017 | 74.98 | 76.01 | 74.50 | 75.26 | 26,636 | +0.41(+0.55%) |
Oct 23, 2017 | 77.11 | 77.35 | 74.71 | 74.84 | 25,592 | -2.40(-3.11%) |
Oct 20, 2017 | 77.11 | 78.55 | 76.76 | 77.24 | 43,360 | +0.07(+0.09%) |
Oct 19, 2017 | 75.39 | 78.01 | 75.39 | 77.17 | 55,744 | +1.30(+1.72%) |
Oct 18, 2017 | 76.42 | 77.93 | 75.32 | 75.87 | 59,222 | -0.07(-0.09%) |
Oct 17, 2017 | 76.56 | 76.97 | 75.32 | 75.94 | 36,246 | -0.62(-0.81%) |
Oct 16, 2017 | 76.63 | 77.79 | 76.24 | 76.56 | 29,392 | +0.07(+0.09%) |
Oct 13, 2017 | 76.76 | 77.59 | 76.35 | 76.49 | 35,830 | +0.21(+0.27%) |
Oct 12, 2017 | 77.24 | 78.07 | 75.94 | 76.28 | 45,517 | -1.37(-1.77%) |
Oct 11, 2017 | 78.07 | 78.13 | 76.49 | 77.65 | 40,735 | -0.21(-0.26%) |
Oct 10, 2017 | 77.24 | 78.68 | 76.97 | 77.86 | 39,464 | +0.55(+0.71%) |
Oct 09, 2017 | 79.30 | 80.70 | 77.11 | 77.31 | 32,603 | -2.19(-2.76%) |
Oct 06, 2017 | 79.78 | 80.74 | 79.16 | 79.51 | 35,177 | -0.34(-0.43%) |
Oct 05, 2017 | 80.05 | 81.84 | 79.57 | 79.85 | 27,666 | +0.07(+0.09%) |
Oct 04, 2017 | 80.19 | 81.84 | 79.71 | 79.78 | 39,639 | -0.27(-0.34%) |
Oct 03, 2017 | 80.05 | 80.33 | 78.55 | 80.05 | 45,609 | -0.07(-0.09%) |
Oct 02, 2017 | 77.72 | 80.88 | 77.45 | 80.12 | 59,502 | +3.15(+4.10%) |
Sep 29, 2017 | 75.80 | 77.65 | 75.46 | 76.97 | 96,562 | +1.58(+2.09%) |
Sep 28, 2017 | 76.15 | 76.76 | 74.16 | 75.39 | 58,300 | -0.75(-0.99%) |
Sep 27, 2017 | 74.57 | 76.15 | 95,935 | +0.41(+0.54%) | ||
Sep 26, 2017 | 76.76 | 77.45 | 75.19 | 75.74 | 53,254 | -0.62(-0.81%) |
Sep 25, 2017 | 76.83 | 77.93 | 76.15 | 76.35 | 42,305 | -0.14(-0.18%) |
Sep 22, 2017 | 77.17 | 78.20 | 76.42 | 76.49 | 32,082 | -0.41(-0.53%) |
Sep 21, 2017 | 77.11 | 78.82 | 76.49 | 76.90 | 46,774 | +0.14(+0.18%) |
Sep 20, 2017 | 74.23 | 77.17 | 74.09 | 76.76 | 63,751 | +2.33(+3.13%) |
Sep 19, 2017 | 74.36 | 74.98 | 73.06 | 74.43 | 67,773 | +0.14(+0.18%) |
Sep 18, 2017 | 72.10 | 75.26 | 72.10 | 74.30 | 87,251 | +2.74(+3.83%) |
Sep 15, 2017 | 71.42 | 73.20 | 71.14 | 71.55 | 133,028 | +0.14(+0.19%) |
Sep 14, 2017 | 73.06 | 73.71 | 71.07 | 71.42 | 60,797 | -1.64(-2.25%) |
Sep 13, 2017 | 72.45 | 73.56 | 72.17 | 73.06 | 82,168 | +0.96(+1.33%) |
Sep 12, 2017 | 72.24 | 73.68 | 71.28 | 72.10 | 77,810 | +0.21(+0.29%) |
Sep 11, 2017 | 70.87 | 73.20 | 70.73 | 71.90 | 78,360 | +1.44(+2.04%) |
Sep 08, 2017 | 70.94 | 72.03 | 70.39 | 70.46 | 49,325 | -0.48(-0.68%) |
Sep 07, 2017 | 71.83 | 73.03 | 70.60 | 70.94 | 95,064 | -0.45(-0.62%) |
Sep 06, 2017 | 71.66 | 72.13 | 70.43 | 71.38 | 83,108 | -0.14(-0.19%) |
Sep 05, 2017 | 73.22 | 75.17 | 71.11 | 71.52 | 133,692 | -1.16(-1.59%) |
Sep 01, 2017 | 72.81 | 73.90 | 71.52 | 72.68 | 93,331 | +0.41(+0.57%) |
Aug 31, 2017 | 72.27 | 72.44 | 71.86 | 72.27 | 74,639 | +0.48(+0.66%) |
Aug 30, 2017 | 72.54 | 72.71 | 71.28 | 71.79 | 69,887 | -0.68(-0.94%) |
Aug 29, 2017 | 72.54 | 73.36 | 71.52 | 72.47 | 97,839 | -0.54(-0.75%) |
Aug 28, 2017 | 77.65 | 78.40 | 72.23 | 73.02 | 175,796 | -4.16(-5.38%) |
Aug 25, 2017 | 85.35 | 87.80 | 76.83 | 77.17 | 294,579 | -32.08(-29.36%) |
Aug 24, 2017 | 109.32 | 109.53 | 108.30 | 109.25 | 26,357 | +0.95(+0.88%) |
Aug 23, 2017 | 108.98 | 109.73 | 107.69 | 108.30 | 20,096 | -0.95(-0.87%) |
Aug 22, 2017 | 108.03 | 109.39 | 108.03 | 109.25 | 13,666 | +1.36(+1.26%) |
Aug 21, 2017 | 108.64 | 109.39 | 107.76 | 107.89 | 12,137 | -0.61(-0.56%) |
Aug 18, 2017 | 106.46 | 110.14 | 106.36 | 108.50 | 23,060 | +0.82(+0.76%) |
Aug 17, 2017 | 109.87 | 111.00 | 107.21 | 107.69 | 17,715 | -2.18(-1.98%) |
Aug 16, 2017 | 111.91 | 112.32 | 108.96 | 109.87 | 12,575 | -2.11(-1.89%) |
Aug 15, 2017 | 110.34 | 112.46 | 109.94 | 111.98 | 19,222 | +2.04(+1.86%) |
Aug 14, 2017 | 109.25 | 110.00 | 109.05 | 109.94 | 12,590 | +1.70(+1.57%) |
Aug 11, 2017 | 109.46 | 110.28 | 107.55 | 108.23 | 41,549 | -1.23(-1.12%) |
Aug 10, 2017 | 109.39 | 110.07 | 108.64 | 109.46 | 12,582 | +0.14(+0.12%) |
Aug 09, 2017 | 110.14 | 110.21 | 108.64 | 109.32 | 29,719 | -0.75(-0.68%) |
Aug 08, 2017 | 109.12 | 112.25 | 108.98 | 110.07 | 18,813 | +0.55(+0.50%) |
Aug 07, 2017 | 110.21 | 110.82 | 108.78 | 109.53 | 13,142 | -0.61(-0.56%) |
Aug 04, 2017 | 110.82 | 111.16 | 109.25 | 110.14 | 14,723 | +0.07(+0.06%) |
Aug 03, 2017 | 111.30 | 112.52 | 109.53 | 110.07 | 23,321 | -1.70(-1.52%) |
Aug 02, 2017 | 116.00 | 116.00 | 108.44 | 111.78 | 15,726 | -4.56(-3.92%) |