Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 79.71 | 80.28 | 77.79 | 78.12 | 2,329,011 | -2.08(-2.59%) |
Oct 30, 2017 | 78.99 | 80.50 | 78.66 | 80.20 | 2,233,583 | +0.63(+0.79%) |
Oct 27, 2017 | 79.05 | 80.11 | 78.47 | 79.57 | 1,488,951 | -0.15(-0.19%) |
Oct 26, 2017 | 80.25 | 81.10 | 79.68 | 79.72 | 1,616,505 | -0.52(-0.64%) |
Oct 25, 2017 | 79.32 | 80.71 | 78.79 | 80.23 | 1,731,007 | +1.03(+1.30%) |
Oct 24, 2017 | 78.16 | 79.43 | 78.16 | 79.20 | 1,660,217 | +0.97(+1.24%) |
Oct 23, 2017 | 77.92 | 80.50 | 77.92 | 78.23 | 2,293,147 | -0.71(-0.90%) |
Oct 20, 2017 | 76.14 | 79.12 | 75.98 | 78.94 | 2,107,342 | +3.49(+4.62%) |
Oct 19, 2017 | 74.37 | 75.79 | 74.35 | 75.45 | 838,995 | +0.92(+1.23%) |
Oct 18, 2017 | 75.42 | 76.03 | 74.43 | 74.54 | 1,097,891 | -0.59(-0.79%) |
Oct 17, 2017 | 75.02 | 75.87 | 74.96 | 75.13 | 1,015,562 | -0.03(-0.05%) |
Oct 16, 2017 | 74.17 | 75.57 | 73.98 | 75.17 | 1,518,295 | +0.88(+1.19%) |
Oct 13, 2017 | 74.36 | 75.34 | 74.08 | 74.28 | 1,440,219 | -0.19(-0.26%) |
Oct 12, 2017 | 74.30 | 74.62 | 72.73 | 74.48 | 1,418,429 | +0.05(+0.07%) |
Oct 11, 2017 | 75.71 | 75.90 | 73.82 | 74.42 | 1,837,770 | -1.76(-2.32%) |
Oct 10, 2017 | 74.93 | 76.46 | 74.93 | 76.19 | 1,443,812 | +0.24(+0.31%) |
Oct 09, 2017 | 77.36 | 77.38 | 75.63 | 75.95 | 849,282 | -1.14(-1.47%) |
Oct 06, 2017 | 77.87 | 78.05 | 76.89 | 77.09 | 1,478,887 | -1.03(-1.32%) |
Oct 05, 2017 | 78.25 | 78.36 | 77.73 | 78.12 | 933,064 | -0.04(-0.06%) |
Oct 04, 2017 | 77.87 | 78.49 | 77.59 | 78.16 | 1,567,024 | +0.82(+1.06%) |
Oct 03, 2017 | 78.15 | 78.32 | 77.31 | 77.34 | 758,104 | -0.38(-0.49%) |
Oct 02, 2017 | 77.20 | 77.80 | 76.72 | 77.73 | 845,984 | +0.60(+0.78%) |
Sep 29, 2017 | 77.70 | 78.27 | 76.98 | 77.12 | 1,128,531 | -0.50(-0.64%) |
Sep 28, 2017 | 76.93 | 78.21 | 76.87 | 77.62 | 1,549,027 | +0.14(+0.18%) |
Sep 27, 2017 | 77.09 | 77.58 | 76.06 | 77.48 | 1,442,453 | +0.41(+0.53%) |
Sep 26, 2017 | 77.36 | 77.74 | 76.59 | 77.07 | 1,244,078 | +0.20(+0.26%) |
Sep 25, 2017 | 76.79 | 78.22 | 76.59 | 76.87 | 1,465,347 | +0.07(+0.09%) |
Sep 22, 2017 | 76.79 | 77.35 | 76.44 | 76.80 | 757,354 | -0.05(-0.07%) |
Sep 21, 2017 | 77.34 | 77.70 | 76.45 | 76.86 | 1,237,220 | -0.55(-0.71%) |
Sep 20, 2017 | 78.58 | 78.71 | 76.80 | 77.40 | 1,187,130 | -1.67(-2.11%) |
Sep 19, 2017 | 78.64 | 79.29 | 78.23 | 79.07 | 1,233,174 | +0.76(+0.96%) |
Sep 18, 2017 | 79.15 | 79.38 | 78.09 | 78.31 | 961,724 | -0.62(-0.78%) |
Sep 15, 2017 | 78.51 | 79.27 | 78.18 | 78.93 | 1,232,351 | +0.04(+0.06%) |
Sep 14, 2017 | 78.60 | 79.15 | 77.65 | 78.89 | 1,260,105 | +0.17(+0.21%) |
Sep 13, 2017 | 79.41 | 79.59 | 78.07 | 78.72 | 1,294,266 | -0.67(-0.84%) |
Sep 12, 2017 | 80.22 | 80.39 | 78.88 | 79.39 | 1,096,775 | -0.65(-0.81%) |
Sep 11, 2017 | 78.90 | 80.05 | 78.52 | 80.04 | 1,185,767 | +1.18(+1.50%) |
Sep 08, 2017 | 78.57 | 79.40 | 77.52 | 78.86 | 1,937,977 | +1.78(+2.31%) |
Sep 07, 2017 | 78.76 | 79.02 | 76.87 | 77.08 | 1,704,608 | -1.57(-2.00%) |
Sep 06, 2017 | 77.93 | 78.81 | 77.58 | 78.65 | 1,949,104 | +0.91(+1.17%) |
Sep 05, 2017 | 77.98 | 78.51 | 76.69 | 77.74 | 1,489,701 | +0.16(+0.20%) |
Sep 01, 2017 | 76.40 | 77.67 | 76.19 | 77.58 | 1,368,457 | +1.24(+1.63%) |
Aug 31, 2017 | 75.80 | 76.39 | 75.51 | 76.34 | 1,252,956 | +0.82(+1.08%) |
Aug 30, 2017 | 75.20 | 75.89 | 74.54 | 75.53 | 1,290,606 | +0.10(+0.14%) |
Aug 29, 2017 | 75.07 | 75.56 | 74.73 | 75.42 | 631,948 | -0.35(-0.46%) |
Aug 28, 2017 | 75.64 | 76.12 | 75.07 | 75.77 | 975,327 | +0.03(+0.03%) |
Aug 25, 2017 | 74.80 | 76.33 | 74.57 | 75.74 | 1,357,006 | +1.09(+1.45%) |
Aug 24, 2017 | 74.18 | 75.52 | 73.62 | 74.66 | 1,907,711 | +1.18(+1.61%) |
Aug 23, 2017 | 74.03 | 74.45 | 73.41 | 73.48 | 958,583 | -0.63(-0.86%) |
Aug 22, 2017 | 74.15 | 74.29 | 73.37 | 74.11 | 1,092,262 | +0.36(+0.49%) |
Aug 21, 2017 | 73.49 | 74.36 | 73.09 | 73.75 | 1,102,570 | +0.50(+0.69%) |
Aug 18, 2017 | 74.04 | 74.08 | 72.82 | 73.24 | 1,417,718 | -1.02(-1.38%) |
Aug 17, 2017 | 74.61 | 75.53 | 74.08 | 74.27 | 1,368,661 | -0.56(-0.75%) |
Aug 16, 2017 | 74.02 | 75.56 | 74.02 | 74.83 | 1,361,125 | +1.03(+1.40%) |
Aug 15, 2017 | 73.31 | 74.16 | 72.36 | 73.80 | 1,327,540 | +0.08(+0.11%) |
Aug 14, 2017 | 73.40 | 73.99 | 72.91 | 73.72 | 1,214,206 | +0.95(+1.30%) |
Aug 11, 2017 | 72.56 | 74.45 | 71.50 | 72.77 | 1,811,327 | -0.05(-0.07%) |
Aug 10, 2017 | 75.30 | 75.78 | 72.37 | 72.82 | 2,475,753 | -2.79(-3.69%) |
Aug 09, 2017 | 76.44 | 78.57 | 75.42 | 75.61 | 3,972,435 | -1.29(-1.67%) |
Aug 08, 2017 | 74.97 | 77.09 | 73.18 | 76.90 | 5,709,834 | +9.02(+13.28%) |
Aug 07, 2017 | 67.20 | 68.95 | 66.76 | 67.88 | 2,879,196 | +0.75(+1.11%) |
Aug 04, 2017 | 66.06 | 67.19 | 66.03 | 67.14 | 1,186,600 | +1.08(+1.63%) |
Aug 03, 2017 | 65.67 | 66.41 | 65.25 | 66.06 | 961,831 | +0.47(+0.72%) |
Aug 02, 2017 | 65.67 | 66.10 | 65.32 | 65.59 | 734,771 | -0.19(-0.29%) |