Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 82.71 | 84.66 | 81.24 | 82.32 | 1,539,649 | +1.79(+2.22%) |
Oct 30, 2017 | 81.76 | 81.76 | 80.47 | 80.53 | 1,102,352 | -1.30(-1.59%) |
Oct 27, 2017 | 81.11 | 81.98 | 80.94 | 81.83 | 678,078 | +0.37(+0.45%) |
Oct 26, 2017 | 80.22 | 81.73 | 79.80 | 81.46 | 681,084 | +1.29(+1.60%) |
Oct 25, 2017 | 80.03 | 80.69 | 79.41 | 80.18 | 886,428 | -0.45(-0.56%) |
Oct 24, 2017 | 79.03 | 80.90 | 79.02 | 80.63 | 986,527 | +2.33(+2.97%) |
Oct 23, 2017 | 78.49 | 78.80 | 78.05 | 78.30 | 519,000 | -0.04(-0.05%) |
Oct 20, 2017 | 78.47 | 78.58 | 77.86 | 78.34 | 469,029 | +0.09(+0.11%) |
Oct 19, 2017 | 77.78 | 78.38 | 76.87 | 78.25 | 753,340 | +0.14(+0.18%) |
Oct 18, 2017 | 78.26 | 78.43 | 78.00 | 78.10 | 525,234 | -0.03(-0.03%) |
Oct 17, 2017 | 78.71 | 78.82 | 78.00 | 78.13 | 543,270 | -0.84(-1.06%) |
Oct 16, 2017 | 78.93 | 79.30 | 78.59 | 78.97 | 444,329 | +0.70(+0.90%) |
Oct 13, 2017 | 79.06 | 79.30 | 78.17 | 78.26 | 382,867 | -0.22(-0.29%) |
Oct 12, 2017 | 76.93 | 78.77 | 76.93 | 78.49 | 610,951 | +1.57(+2.05%) |
Oct 11, 2017 | 76.18 | 77.03 | 76.02 | 76.92 | 717,392 | +0.86(+1.14%) |
Oct 10, 2017 | 76.24 | 76.26 | 75.51 | 76.05 | 615,200 | +0.45(+0.59%) |
Oct 09, 2017 | 76.16 | 76.16 | 75.06 | 75.60 | 411,694 | -0.13(-0.18%) |
Oct 06, 2017 | 75.80 | 75.92 | 75.05 | 75.74 | 412,924 | -0.22(-0.30%) |
Oct 05, 2017 | 75.22 | 76.39 | 74.98 | 75.96 | 862,592 | +1.13(+1.51%) |
Oct 04, 2017 | 74.96 | 75.40 | 74.69 | 74.83 | 386,466 | -0.15(-0.20%) |
Oct 03, 2017 | 75.65 | 75.80 | 74.56 | 74.98 | 391,044 | -0.60(-0.80%) |
Oct 02, 2017 | 74.73 | 75.75 | 74.31 | 75.58 | 662,395 | +1.38(+1.85%) |
Sep 29, 2017 | 74.03 | 75.06 | 73.79 | 74.21 | 492,563 | -0.13(-0.17%) |
Sep 28, 2017 | 73.76 | 74.42 | 72.93 | 74.33 | 361,945 | +0.45(+0.61%) |
Sep 27, 2017 | 73.23 | 74.14 | 73.06 | 73.89 | 459,592 | +1.20(+1.65%) |
Sep 26, 2017 | 72.55 | 73.09 | 72.15 | 72.69 | 408,331 | +0.24(+0.34%) |
Sep 25, 2017 | 71.66 | 72.63 | 71.57 | 72.45 | 379,880 | +0.77(+1.08%) |
Sep 22, 2017 | 71.39 | 71.93 | 71.06 | 71.67 | 474,041 | +0.14(+0.20%) |
Sep 21, 2017 | 71.79 | 71.93 | 70.70 | 71.53 | 446,031 | -0.12(-0.16%) |
Sep 20, 2017 | 71.50 | 71.77 | 70.92 | 71.65 | 354,068 | +0.31(+0.43%) |
Sep 19, 2017 | 70.99 | 71.76 | 70.20 | 71.34 | 457,153 | +0.49(+0.70%) |
Sep 18, 2017 | 69.41 | 70.92 | 69.13 | 70.85 | 616,160 | +1.50(+2.17%) |
Sep 15, 2017 | 68.19 | 69.43 | 68.10 | 69.34 | 622,028 | +1.07(+1.57%) |
Sep 14, 2017 | 67.90 | 68.43 | 67.53 | 68.28 | 686,901 | +0.40(+0.58%) |
Sep 13, 2017 | 68.52 | 68.54 | 67.75 | 67.88 | 651,707 | -0.65(-0.94%) |
Sep 12, 2017 | 68.04 | 68.66 | 67.92 | 68.53 | 445,738 | +0.73(+1.07%) |
Sep 11, 2017 | 67.71 | 67.95 | 67.21 | 67.80 | 473,647 | +0.86(+1.29%) |
Sep 08, 2017 | 65.64 | 67.17 | 65.29 | 66.94 | 658,075 | +1.00(+1.51%) |
Sep 07, 2017 | 66.59 | 66.82 | 65.74 | 65.94 | 432,241 | -0.37(-0.56%) |
Sep 06, 2017 | 66.76 | 66.83 | 66.10 | 66.31 | 1,147,869 | +0.01(+0.01%) |
Sep 05, 2017 | 67.35 | 67.69 | 65.90 | 66.30 | 870,090 | -1.04(-1.55%) |
Sep 01, 2017 | 67.21 | 68.12 | 67.21 | 67.34 | 361,850 | +0.27(+0.40%) |
Aug 31, 2017 | 66.91 | 67.55 | 66.49 | 67.07 | 530,845 | +0.40(+0.59%) |
Aug 30, 2017 | 65.22 | 66.94 | 65.22 | 66.67 | 457,937 | +1.55(+2.37%) |
Aug 29, 2017 | 64.03 | 65.38 | 64.00 | 65.13 | 619,095 | +0.36(+0.56%) |
Aug 28, 2017 | 65.18 | 65.40 | 64.49 | 64.77 | 365,085 | -0.08(-0.12%) |
Aug 25, 2017 | 65.59 | 65.60 | 64.80 | 64.85 | 419,882 | -0.31(-0.48%) |
Aug 24, 2017 | 65.82 | 65.82 | 65.03 | 65.16 | 334,706 | -0.36(-0.55%) |
Aug 23, 2017 | 64.99 | 65.99 | 64.98 | 65.52 | 304,491 | -0.13(-0.19%) |
Aug 22, 2017 | 65.77 | 65.99 | 65.36 | 65.65 | 438,739 | +0.14(+0.22%) |
Aug 21, 2017 | 65.67 | 66.05 | 65.10 | 65.51 | 613,263 | -0.47(-0.71%) |
Aug 18, 2017 | 65.90 | 66.79 | 65.33 | 65.97 | 539,760 | -0.45(-0.68%) |
Aug 17, 2017 | 66.67 | 67.24 | 66.11 | 66.42 | 561,131 | -0.43(-0.65%) |
Aug 16, 2017 | 67.78 | 67.80 | 66.76 | 66.85 | 388,571 | -0.77(-1.14%) |
Aug 15, 2017 | 67.58 | 68.13 | 67.23 | 67.63 | 595,773 | -0.05(-0.08%) |
Aug 14, 2017 | 67.05 | 67.86 | 66.93 | 67.68 | 916,238 | +1.36(+2.05%) |
Aug 11, 2017 | 65.83 | 66.72 | 65.83 | 66.32 | 410,807 | -0.07(-0.11%) |
Aug 10, 2017 | 66.96 | 67.26 | 66.00 | 66.39 | 547,903 | -0.78(-1.16%) |
Aug 09, 2017 | 66.92 | 67.76 | 66.63 | 67.17 | 656,240 | -0.12(-0.17%) |
Aug 08, 2017 | 66.92 | 68.82 | 66.54 | 67.29 | 731,792 | +0.26(+0.39%) |
Aug 07, 2017 | 67.46 | 68.01 | 66.96 | 67.03 | 922,405 | -0.21(-0.31%) |
Aug 04, 2017 | 66.52 | 67.48 | 66.09 | 67.23 | 981,678 | +1.00(+1.50%) |
Aug 03, 2017 | 65.66 | 66.85 | 65.21 | 66.24 | 1,772,996 | +1.34(+2.06%) |
Aug 02, 2017 | 67.79 | 69.21 | 63.93 | 64.90 | 2,236,234 | +3.30(+5.36%) |