Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.29 | 74.61 | 73.94 | 74.21 | 7,641,545 | -0.04(-0.06%) |
Oct 30, 2017 | 74.97 | 75.03 | 74.15 | 74.25 | 7,080,641 | -0.88(-1.17%) |
Oct 27, 2017 | 75.64 | 75.90 | 74.99 | 75.13 | 7,145,506 | -0.70(-0.93%) |
Oct 26, 2017 | 76.24 | 76.48 | 75.78 | 75.83 | 4,890,167 | -0.05(-0.07%) |
Oct 25, 2017 | 76.88 | 77.19 | 75.70 | 75.88 | 5,725,597 | -1.11(-1.45%) |
Oct 24, 2017 | 77.42 | 77.77 | 76.70 | 76.99 | 5,806,296 | -0.56(-0.72%) |
Oct 23, 2017 | 77.62 | 78.20 | 77.38 | 77.56 | 5,304,869 | -0.11(-0.15%) |
Oct 20, 2017 | 76.99 | 77.67 | 76.59 | 77.67 | 8,710,395 | +0.97(+1.27%) |
Oct 19, 2017 | 77.33 | 79.33 | 75.89 | 76.70 | 13,546,251 | -3.09(-3.88%) |
Oct 18, 2017 | 79.87 | 80.06 | 79.60 | 79.79 | 4,853,241 | -0.10(-0.12%) |
Oct 17, 2017 | 80.22 | 80.43 | 79.73 | 79.89 | 5,637,106 | -0.62(-0.77%) |
Oct 16, 2017 | 80.88 | 81.13 | 80.46 | 80.51 | 3,609,248 | -0.33(-0.41%) |
Oct 13, 2017 | 81.53 | 81.66 | 80.77 | 80.84 | 3,748,140 | -0.38(-0.47%) |
Oct 12, 2017 | 81.31 | 81.38 | 80.49 | 81.22 | 4,371,865 | +0.19(+0.24%) |
Oct 11, 2017 | 81.46 | 81.66 | 80.70 | 81.03 | 4,757,671 | -0.65(-0.79%) |
Oct 10, 2017 | 80.93 | 81.75 | 80.80 | 81.68 | 5,542,448 | +1.28(+1.59%) |
Oct 09, 2017 | 79.13 | 81.26 | 79.10 | 80.40 | 4,642,747 | +1.49(+1.89%) |
Oct 06, 2017 | 79.06 | 79.24 | 78.51 | 78.91 | 7,955,984 | -0.19(-0.24%) |
Oct 05, 2017 | 79.04 | 79.44 | 78.92 | 79.10 | 6,915,546 | +0.09(+0.11%) |
Oct 04, 2017 | 78.35 | 79.36 | 78.12 | 79.02 | 5,868,507 | +0.87(+1.12%) |
Oct 03, 2017 | 78.48 | 78.49 | 78.04 | 78.14 | 4,093,457 | -0.48(-0.61%) |
Oct 02, 2017 | 78.88 | 79.24 | 78.44 | 78.63 | 4,798,998 | -0.10(-0.13%) |
Sep 29, 2017 | 79.27 | 79.63 | 78.68 | 78.73 | 5,517,386 | -0.56(-0.71%) |
Sep 28, 2017 | 79.55 | 79.70 | 79.11 | 79.29 | 4,905,927 | +0.13(+0.17%) |
Sep 27, 2017 | 79.42 | 79.56 | 78.82 | 79.15 | 5,244,692 | -0.43(-0.53%) |
Sep 26, 2017 | 79.63 | 80.37 | 79.50 | 79.58 | 4,988,246 | +0.02(+0.03%) |
Sep 25, 2017 | 79.22 | 79.86 | 78.94 | 79.55 | 6,740,334 | +0.52(+0.66%) |
Sep 22, 2017 | 79.42 | 79.53 | 78.87 | 79.03 | 4,269,198 | -0.29(-0.36%) |
Sep 21, 2017 | 79.59 | 79.85 | 79.20 | 79.32 | 4,110,782 | -0.36(-0.45%) |
Sep 20, 2017 | 81.09 | 81.22 | 79.22 | 79.68 | 5,441,205 | -1.36(-1.67%) |
Sep 19, 2017 | 81.48 | 81.54 | 80.76 | 81.04 | 4,420,926 | -0.51(-0.62%) |
Sep 18, 2017 | 81.27 | 81.62 | 80.87 | 81.54 | 4,269,186 | +0.20(+0.25%) |
Sep 15, 2017 | 81.89 | 82.00 | 80.82 | 81.34 | 8,530,508 | -0.66(-0.81%) |
Sep 14, 2017 | 82.09 | 82.23 | 81.63 | 82.00 | 5,119,206 | -0.09(-0.11%) |
Sep 13, 2017 | 82.01 | 82.53 | 82.00 | 82.09 | 3,816,910 | -0.13(-0.16%) |
Sep 12, 2017 | 82.94 | 83.01 | 81.68 | 82.22 | 3,503,761 | -0.62(-0.75%) |
Sep 11, 2017 | 82.60 | 83.20 | 82.59 | 82.84 | 4,129,533 | +0.61(+0.74%) |
Sep 08, 2017 | 83.64 | 83.73 | 81.99 | 82.23 | 5,210,246 | -1.31(-1.56%) |
Sep 07, 2017 | 83.06 | 83.89 | 82.29 | 83.54 | 5,092,373 | +0.21(+0.25%) |
Sep 06, 2017 | 82.89 | 83.66 | 82.53 | 83.33 | 5,210,774 | +0.67(+0.81%) |
Sep 05, 2017 | 82.48 | 82.72 | 81.93 | 82.66 | 4,358,337 | -0.11(-0.14%) |
Sep 01, 2017 | 82.31 | 82.85 | 82.10 | 82.77 | 4,322,971 | +0.63(+0.77%) |
Aug 31, 2017 | 82.00 | 82.34 | 81.67 | 82.14 | 6,097,028 | +0.35(+0.43%) |
Aug 30, 2017 | 81.49 | 82.19 | 81.18 | 81.79 | 4,133,462 | -0.08(-0.10%) |
Aug 29, 2017 | 80.90 | 82.08 | 80.69 | 81.87 | 3,903,273 | +0.71(+0.87%) |
Aug 28, 2017 | 80.94 | 81.28 | 80.60 | 81.16 | 3,895,642 | +0.52(+0.64%) |
Aug 25, 2017 | 80.92 | 81.07 | 80.42 | 80.64 | 4,426,561 | +0.20(+0.24%) |
Aug 24, 2017 | 81.25 | 81.56 | 80.15 | 80.45 | 3,994,510 | -0.66(-0.81%) |
Aug 23, 2017 | 81.49 | 81.81 | 80.80 | 81.11 | 3,117,620 | -0.54(-0.66%) |
Aug 22, 2017 | 81.73 | 82.19 | 81.32 | 81.65 | 2,679,306 | -0.01(-0.02%) |
Aug 21, 2017 | 80.99 | 81.83 | 80.84 | 81.66 | 3,476,796 | +0.65(+0.80%) |
Aug 18, 2017 | 81.31 | 81.45 | 80.55 | 81.02 | 5,947,806 | -0.42(-0.52%) |
Aug 17, 2017 | 82.72 | 83.10 | 81.25 | 81.44 | 4,653,629 | -1.26(-1.53%) |
Aug 16, 2017 | 82.03 | 82.88 | 81.76 | 82.70 | 4,421,736 | +0.64(+0.78%) |
Aug 15, 2017 | 80.71 | 82.28 | 80.63 | 82.06 | 5,702,475 | +1.45(+1.80%) |
Aug 14, 2017 | 80.71 | 80.86 | 80.43 | 80.62 | 4,619,451 | -0.08(-0.10%) |
Aug 11, 2017 | 80.82 | 81.08 | 80.10 | 80.70 | 3,777,777 | +0.46(+0.58%) |
Aug 10, 2017 | 80.81 | 81.14 | 80.13 | 80.24 | 5,009,632 | -0.84(-1.03%) |
Aug 09, 2017 | 80.78 | 81.35 | 80.48 | 81.07 | 3,576,493 | +0.52(+0.65%) |
Aug 08, 2017 | 81.13 | 81.17 | 80.47 | 80.55 | 3,970,136 | -0.84(-1.03%) |
Aug 07, 2017 | 81.41 | 80.56 | 81.39 | 5,474,595 | +0.77(+0.96%) | |
Aug 04, 2017 | 81.09 | 81.10 | 80.02 | 80.62 | 6,502,703 | +0.19(+0.24%) |
Aug 03, 2017 | 80.64 | 81.15 | 80.20 | 80.43 | 6,072,139 | +0.02(+0.03%) |
Aug 02, 2017 | 81.35 | 81.35 | 80.00 | 80.40 | 8,116,933 | -1.00(-1.23%) |