Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 78.42 | 78.70 | 77.54 | 77.65 | 1,156,834 | -0.94(-1.19%) |
Oct 30, 2017 | 78.09 | 79.19 | 77.82 | 78.59 | 985,701 | -0.05(-0.06%) |
Oct 27, 2017 | 79.21 | 79.50 | 78.53 | 78.64 | 1,326,342 | -0.67(-0.85%) |
Oct 26, 2017 | 78.94 | 79.90 | 77.23 | 79.31 | 1,149,555 | +0.63(+0.80%) |
Oct 25, 2017 | 80.19 | 80.63 | 77.61 | 78.68 | 1,578,798 | -1.40(-1.75%) |
Oct 24, 2017 | 79.59 | 80.42 | 79.23 | 80.09 | 1,342,074 | +0.86(+1.09%) |
Oct 23, 2017 | 79.32 | 79.67 | 78.58 | 79.22 | 1,186,663 | +0.12(+0.15%) |
Oct 20, 2017 | 79.65 | 79.88 | 78.91 | 79.11 | 1,901,720 | +0.24(+0.31%) |
Oct 19, 2017 | 78.46 | 79.79 | 78.02 | 78.87 | 2,070,840 | +0.33(+0.42%) |
Oct 18, 2017 | 78.88 | 80.05 | 76.44 | 78.53 | 6,292,737 | +2.89(+3.82%) |
Oct 17, 2017 | 76.40 | 76.60 | 75.61 | 75.64 | 3,318,932 | -0.68(-0.89%) |
Oct 16, 2017 | 77.23 | 77.41 | 76.03 | 76.33 | 2,104,385 | -0.89(-1.15%) |
Oct 13, 2017 | 77.30 | 77.73 | 76.55 | 77.21 | 1,356,746 | -0.30(-0.39%) |
Oct 12, 2017 | 78.01 | 78.45 | 77.44 | 77.51 | 1,112,730 | -0.32(-0.41%) |
Oct 11, 2017 | 77.32 | 77.92 | 76.90 | 77.83 | 1,138,661 | +0.38(+0.49%) |
Oct 10, 2017 | 77.26 | 77.75 | 76.87 | 77.45 | 929,126 | +0.51(+0.67%) |
Oct 09, 2017 | 77.47 | 77.56 | 76.66 | 76.93 | 826,143 | -0.51(-0.66%) |
Oct 06, 2017 | 77.21 | 78.06 | 76.75 | 77.45 | 2,403,030 | +0.25(+0.32%) |
Oct 05, 2017 | 76.28 | 77.51 | 76.18 | 77.20 | 897,041 | +1.09(+1.43%) |
Oct 04, 2017 | 76.58 | 76.91 | 76.07 | 76.11 | 920,373 | -0.61(-0.79%) |
Oct 03, 2017 | 76.72 | 76.75 | 75.93 | 76.72 | 1,373,539 | -0.09(-0.12%) |
Oct 02, 2017 | 76.23 | 76.91 | 76.03 | 76.81 | 970,209 | +0.47(+0.62%) |
Sep 29, 2017 | 76.39 | 76.92 | 76.08 | 76.33 | 656,661 | +0.00(+0.00%) |
Sep 28, 2017 | 76.24 | 76.41 | 75.79 | 76.33 | 690,502 | +0.21(+0.27%) |
Sep 27, 2017 | 76.59 | 76.13 | 1,305,732 | +1.50(+2.01%) | ||
Sep 26, 2017 | 74.25 | 75.00 | 73.94 | 74.62 | 1,420,822 | +0.40(+0.54%) |
Sep 25, 2017 | 74.88 | 75.02 | 73.81 | 74.22 | 1,046,201 | -0.86(-1.14%) |
Sep 22, 2017 | 75.10 | 75.59 | 74.83 | 75.08 | 837,411 | -0.35(-0.46%) |
Sep 21, 2017 | 74.30 | 75.52 | 74.24 | 75.43 | 1,596,581 | +0.96(+1.29%) |
Sep 20, 2017 | 73.79 | 74.70 | 73.32 | 74.47 | 1,268,505 | +0.91(+1.24%) |
Sep 19, 2017 | 73.71 | 73.95 | 73.35 | 73.55 | 1,235,815 | +0.03(+0.05%) |
Sep 18, 2017 | 73.33 | 73.84 | 73.09 | 73.52 | 1,206,043 | +0.48(+0.66%) |
Sep 15, 2017 | 72.85 | 73.47 | 72.54 | 73.04 | 1,612,366 | +0.12(+0.17%) |
Sep 14, 2017 | 73.03 | 73.42 | 72.75 | 72.91 | 1,815,024 | -0.38(-0.52%) |
Sep 13, 2017 | 74.07 | 74.33 | 72.20 | 73.29 | 2,892,592 | -1.91(-2.54%) |
Sep 12, 2017 | 75.11 | 76.08 | 74.83 | 75.20 | 1,490,311 | +0.45(+0.60%) |
Sep 11, 2017 | 74.12 | 75.08 | 73.66 | 74.76 | 1,556,661 | +1.30(+1.77%) |
Sep 08, 2017 | 72.62 | 74.20 | 72.31 | 73.45 | 1,677,177 | +1.35(+1.87%) |
Sep 07, 2017 | 72.12 | 72.44 | 71.26 | 72.11 | 2,409,755 | +0.21(+0.29%) |
Sep 06, 2017 | 72.28 | 72.52 | 71.15 | 71.90 | 1,534,627 | +0.07(+0.09%) |
Sep 05, 2017 | 73.34 | 73.55 | 71.68 | 71.83 | 1,615,111 | -2.03(-2.75%) |
Sep 01, 2017 | 73.63 | 74.25 | 73.44 | 73.87 | 771,071 | +0.38(+0.52%) |
Aug 31, 2017 | 73.38 | 73.77 | 73.17 | 73.49 | 1,158,678 | +0.16(+0.22%) |
Aug 30, 2017 | 73.36 | 73.65 | 73.15 | 73.33 | 854,060 | +0.16(+0.22%) |
Aug 29, 2017 | 72.76 | 73.36 | 72.57 | 73.17 | 899,298 | -0.35(-0.47%) |
Aug 28, 2017 | 74.36 | 74.50 | 73.24 | 73.52 | 746,685 | -0.64(-0.86%) |
Aug 25, 2017 | 74.32 | 74.80 | 74.10 | 74.15 | 1,641,297 | -0.02(-0.02%) |
Aug 24, 2017 | 74.04 | 74.33 | 73.58 | 74.17 | 2,113,434 | +0.45(+0.61%) |
Aug 23, 2017 | 73.12 | 73.95 | 73.11 | 73.72 | 729,398 | +0.12(+0.17%) |
Aug 22, 2017 | 72.81 | 73.75 | 72.62 | 73.60 | 1,556,058 | +0.98(+1.35%) |
Aug 21, 2017 | 72.64 | 72.84 | 72.24 | 72.62 | 883,110 | -0.05(-0.07%) |
Aug 18, 2017 | 72.04 | 73.01 | 71.91 | 72.67 | 1,390,545 | +0.41(+0.57%) |
Aug 17, 2017 | 73.63 | 73.74 | 72.16 | 72.25 | 1,665,115 | -1.69(-2.29%) |
Aug 16, 2017 | 73.57 | 74.21 | 73.38 | 73.95 | 1,630,218 | +0.65(+0.89%) |
Aug 15, 2017 | 73.76 | 74.08 | 73.28 | 73.29 | 1,191,045 | +0.04(+0.06%) |
Aug 14, 2017 | 72.81 | 73.62 | 72.66 | 73.25 | 1,472,216 | +1.23(+1.71%) |
Aug 11, 2017 | 72.39 | 72.67 | 71.70 | 72.02 | 1,262,683 | -0.04(-0.06%) |
Aug 10, 2017 | 73.50 | 73.61 | 71.97 | 72.06 | 2,233,564 | -1.69(-2.29%) |
Aug 09, 2017 | 72.92 | 73.81 | 72.80 | 73.75 | 1,539,000 | +0.37(+0.51%) |
Aug 08, 2017 | 72.66 | 73.97 | 72.49 | 73.38 | 1,261,492 | +0.41(+0.57%) |
Aug 07, 2017 | 73.46 | 73.71 | 72.82 | 72.96 | 781,463 | -0.58(-0.79%) |
Aug 04, 2017 | 73.07 | 73.96 | 72.85 | 73.54 | 1,278,823 | +0.83(+1.15%) |
Aug 03, 2017 | 72.81 | 73.03 | 72.57 | 72.71 | 1,449,063 | -0.11(-0.15%) |
Aug 02, 2017 | 72.81 | 73.05 | 72.18 | 72.81 | 1,274,789 | +0.00(+0.00%) |