Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.47 | 81.11 | 80.39 | 80.81 | 4,511,292 | +0.53(+0.66%) |
Oct 30, 2017 | 80.81 | 81.18 | 80.17 | 80.29 | 5,890,231 | -0.69(-0.85%) |
Oct 27, 2017 | 79.68 | 81.02 | 79.49 | 80.97 | 6,893,765 | +1.12(+1.40%) |
Oct 26, 2017 | 80.09 | 80.51 | 79.60 | 79.85 | 6,687,071 | +0.27(+0.34%) |
Oct 25, 2017 | 78.90 | 80.31 | 78.20 | 79.58 | 8,388,057 | -0.51(-0.64%) |
Oct 24, 2017 | 79.98 | 80.24 | 79.28 | 80.09 | 9,703,892 | +0.19(+0.24%) |
Oct 23, 2017 | 79.73 | 80.34 | 79.26 | 79.90 | 8,779,882 | +0.86(+1.08%) |
Oct 20, 2017 | 78.11 | 79.23 | 78.07 | 79.05 | 6,348,427 | +1.44(+1.85%) |
Oct 19, 2017 | 77.21 | 77.77 | 76.88 | 77.61 | 5,014,527 | +0.02(+0.02%) |
Oct 18, 2017 | 78.28 | 78.31 | 77.40 | 77.59 | 4,253,980 | -0.70(-0.89%) |
Oct 17, 2017 | 78.21 | 78.32 | 77.69 | 78.29 | 3,911,454 | +0.03(+0.04%) |
Oct 16, 2017 | 78.24 | 78.41 | 77.79 | 78.26 | 3,747,066 | +0.53(+0.68%) |
Oct 13, 2017 | 77.31 | 77.84 | 77.07 | 77.73 | 3,220,714 | +0.81(+1.05%) |
Oct 12, 2017 | 77.14 | 77.49 | 76.90 | 76.92 | 4,259,965 | -0.21(-0.27%) |
Oct 11, 2017 | 76.40 | 77.17 | 76.17 | 77.13 | 3,807,270 | +0.41(+0.53%) |
Oct 10, 2017 | 76.38 | 76.74 | 75.96 | 76.72 | 3,384,108 | +0.66(+0.87%) |
Oct 09, 2017 | 76.08 | 76.29 | 75.83 | 76.06 | 2,106,954 | +0.19(+0.25%) |
Oct 06, 2017 | 75.36 | 76.02 | 75.36 | 75.87 | 2,811,602 | +0.17(+0.23%) |
Oct 05, 2017 | 75.20 | 75.82 | 74.84 | 75.69 | 3,903,419 | +0.54(+0.72%) |
Oct 04, 2017 | 74.66 | 75.21 | 74.40 | 75.15 | 4,736,117 | +0.46(+0.61%) |
Oct 03, 2017 | 74.45 | 74.94 | 74.33 | 74.70 | 2,859,448 | +0.24(+0.32%) |
Oct 02, 2017 | 74.65 | 74.94 | 74.17 | 74.45 | 3,950,116 | +0.01(+0.01%) |
Sep 29, 2017 | 74.55 | 74.65 | 73.99 | 74.45 | 3,953,679 | -0.01(-0.01%) |
Sep 28, 2017 | 73.45 | 74.46 | 73.37 | 74.45 | 6,421,122 | +0.70(+0.95%) |
Sep 27, 2017 | 74.04 | 72.96 | 73.76 | 4,583,882 | +0.92(+1.27%) | |
Sep 26, 2017 | 73.08 | 73.32 | 72.63 | 72.83 | 3,758,242 | +0.17(+0.23%) |
Sep 25, 2017 | 72.79 | 73.15 | 72.19 | 72.67 | 6,773,787 | -0.64(-0.87%) |
Sep 22, 2017 | 71.91 | 73.46 | 71.91 | 73.31 | 7,755,506 | +1.84(+2.58%) |
Sep 21, 2017 | 71.44 | 71.91 | 71.15 | 71.46 | 5,856,013 | +0.18(+0.26%) |
Sep 20, 2017 | 72.25 | 72.25 | 70.16 | 71.28 | 5,927,552 | -0.81(-1.13%) |
Sep 19, 2017 | 71.73 | 72.45 | 71.12 | 72.10 | 4,860,648 | +0.56(+0.78%) |
Sep 18, 2017 | 70.59 | 71.81 | 70.50 | 71.54 | 6,735,168 | +1.08(+1.53%) |
Sep 15, 2017 | 69.05 | 70.62 | 68.88 | 70.46 | 12,442,170 | +1.29(+1.86%) |
Sep 14, 2017 | 68.43 | 69.49 | 68.43 | 69.17 | 4,218,257 | +0.49(+0.71%) |
Sep 13, 2017 | 68.80 | 68.88 | 68.33 | 68.68 | 3,162,880 | -0.16(-0.23%) |
Sep 12, 2017 | 68.38 | 68.89 | 68.23 | 68.84 | 5,534,802 | +0.56(+0.81%) |
Sep 11, 2017 | 68.02 | 68.71 | 67.95 | 68.28 | 4,716,165 | +0.70(+1.03%) |
Sep 08, 2017 | 68.08 | 68.13 | 67.48 | 67.59 | 3,016,957 | -0.51(-0.76%) |
Sep 07, 2017 | 68.47 | 69.75 | 67.93 | 68.10 | 4,334,611 | -0.06(-0.09%) |
Sep 06, 2017 | 68.30 | 68.41 | 67.76 | 68.16 | 4,434,331 | +0.18(+0.27%) |
Sep 05, 2017 | 68.51 | 67.49 | 67.98 | 4,445,386 | -0.57(-0.84%) | |
Sep 01, 2017 | 68.72 | 69.03 | 68.42 | 68.55 | 3,209,487 | -0.23(-0.34%) |
Aug 31, 2017 | 68.47 | 68.89 | 68.21 | 68.78 | 5,311,665 | +0.42(+0.62%) |
Aug 30, 2017 | 67.44 | 68.44 | 67.35 | 68.36 | 5,445,109 | +1.06(+1.58%) |
Aug 29, 2017 | 66.51 | 67.48 | 66.46 | 67.30 | 4,490,796 | +0.22(+0.33%) |
Aug 28, 2017 | 67.64 | 67.82 | 66.92 | 67.07 | 3,718,788 | -0.18(-0.27%) |
Aug 25, 2017 | 67.75 | 68.02 | 67.22 | 67.25 | 3,163,978 | -0.22(-0.33%) |
Aug 24, 2017 | 67.40 | 67.68 | 67.12 | 67.48 | 4,227,720 | +0.30(+0.45%) |
Aug 23, 2017 | 66.64 | 67.37 | 66.50 | 67.18 | 4,947,966 | +0.12(+0.17%) |
Aug 22, 2017 | 66.72 | 67.38 | 66.49 | 67.06 | 5,248,886 | +0.71(+1.08%) |
Aug 21, 2017 | 66.56 | 66.64 | 66.11 | 66.35 | 4,030,468 | -0.07(-0.10%) |
Aug 18, 2017 | 66.51 | 67.01 | 66.39 | 66.42 | 4,366,885 | -0.15(-0.22%) |
Aug 17, 2017 | 68.06 | 68.23 | 66.51 | 66.56 | 4,998,779 | -1.92(-2.80%) |
Aug 16, 2017 | 68.45 | 68.65 | 68.06 | 68.48 | 3,963,805 | +0.42(+0.62%) |
Aug 15, 2017 | 68.16 | 68.36 | 67.84 | 68.06 | 4,515,653 | -0.08(-0.12%) |
Aug 14, 2017 | 67.67 | 68.28 | 67.44 | 68.14 | 4,561,848 | +0.96(+1.43%) |
Aug 11, 2017 | 66.92 | 67.55 | 66.80 | 67.18 | 4,125,399 | +0.44(+0.66%) |
Aug 10, 2017 | 67.93 | 68.10 | 66.67 | 66.74 | 5,381,329 | -1.59(-2.33%) |
Aug 09, 2017 | 68.08 | 68.36 | 67.59 | 68.33 | 5,146,306 | -0.14(-0.21%) |
Aug 08, 2017 | 68.09 | 69.50 | 68.01 | 68.47 | 8,610,377 | +0.23(+0.34%) |
Aug 07, 2017 | 67.64 | 68.27 | 67.64 | 68.24 | 3,404,850 | +0.61(+0.91%) |
Aug 04, 2017 | 67.79 | 68.07 | 67.48 | 67.63 | 2,800,183 | +0.06(+0.09%) |
Aug 03, 2017 | 67.52 | 67.88 | 67.24 | 67.57 | 3,309,414 | +0.04(+0.06%) |
Aug 02, 2017 | 68.11 | 68.11 | 66.97 | 67.53 | 3,828,836 | -0.33(-0.49%) |