Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.72 | 74.72 | 73.62 | 73.66 | 1,600,303 | -0.82(-1.10%) |
Oct 30, 2017 | 75.04 | 75.72 | 74.44 | 74.48 | 1,965,043 | -0.96(-1.27%) |
Oct 27, 2017 | 75.95 | 77.03 | 73.44 | 75.44 | 3,505,001 | +1.59(+2.15%) |
Oct 26, 2017 | 73.87 | 74.36 | 73.63 | 73.85 | 2,303,051 | +0.33(+0.45%) |
Oct 25, 2017 | 73.16 | 73.84 | 72.76 | 73.51 | 1,872,032 | +0.13(+0.18%) |
Oct 24, 2017 | 72.20 | 73.83 | 72.20 | 73.38 | 1,390,384 | +1.46(+2.03%) |
Oct 23, 2017 | 72.12 | 72.40 | 71.73 | 71.92 | 895,633 | -0.12(-0.17%) |
Oct 20, 2017 | 72.73 | 72.73 | 72.02 | 72.04 | 1,473,294 | +0.02(+0.03%) |
Oct 19, 2017 | 71.23 | 72.35 | 70.81 | 72.02 | 1,918,208 | +0.59(+0.83%) |
Oct 18, 2017 | 70.85 | 71.70 | 70.60 | 71.43 | 1,555,106 | +0.62(+0.87%) |
Oct 17, 2017 | 71.06 | 71.36 | 70.23 | 70.81 | 2,503,971 | -0.46(-0.65%) |
Oct 16, 2017 | 72.19 | 72.26 | 70.93 | 71.27 | 1,600,272 | -0.63(-0.88%) |
Oct 13, 2017 | 72.11 | 72.34 | 71.83 | 71.91 | 970,936 | +0.24(+0.33%) |
Oct 12, 2017 | 71.19 | 71.83 | 71.17 | 71.67 | 1,022,139 | +0.17(+0.24%) |
Oct 11, 2017 | 71.84 | 71.87 | 71.02 | 71.50 | 1,343,928 | -0.51(-0.71%) |
Oct 10, 2017 | 72.18 | 72.43 | 71.42 | 72.01 | 1,675,579 | -0.71(-0.97%) |
Oct 09, 2017 | 73.89 | 74.12 | 72.66 | 72.72 | 1,178,873 | -1.09(-1.48%) |
Oct 06, 2017 | 73.14 | 73.85 | 73.02 | 73.81 | 1,197,925 | +0.14(+0.19%) |
Oct 05, 2017 | 73.07 | 74.10 | 72.76 | 73.67 | 1,678,664 | +0.92(+1.26%) |
Oct 04, 2017 | 74.02 | 74.12 | 72.00 | 72.76 | 2,696,126 | -1.27(-1.72%) |
Oct 03, 2017 | 73.98 | 74.13 | 73.20 | 74.03 | 1,278,213 | +0.24(+0.32%) |
Oct 02, 2017 | 73.31 | 73.87 | 72.60 | 73.80 | 1,657,772 | +0.40(+0.54%) |
Sep 29, 2017 | 72.99 | 73.79 | 72.63 | 73.40 | 2,511,027 | +0.43(+0.59%) |
Sep 28, 2017 | 71.78 | 72.97 | 71.32 | 72.97 | 1,964,083 | +2.12(+2.99%) |
Sep 27, 2017 | 71.29 | 70.21 | 70.85 | 993,092 | +0.41(+0.59%) | |
Sep 26, 2017 | 71.20 | 71.36 | 70.37 | 70.44 | 2,388,665 | -0.67(-0.94%) |
Sep 25, 2017 | 70.14 | 71.27 | 69.95 | 71.10 | 1,593,991 | +0.96(+1.36%) |
Sep 22, 2017 | 69.60 | 70.22 | 69.47 | 70.15 | 761,578 | +0.55(+0.79%) |
Sep 21, 2017 | 69.65 | 69.75 | 69.38 | 69.60 | 827,663 | -0.20(-0.29%) |
Sep 20, 2017 | 70.44 | 70.78 | 69.38 | 69.80 | 2,600,888 | -0.50(-0.72%) |
Sep 19, 2017 | 69.36 | 70.45 | 69.03 | 70.30 | 1,848,787 | +1.02(+1.48%) |
Sep 18, 2017 | 69.01 | 69.51 | 68.95 | 69.28 | 984,395 | +0.36(+0.53%) |
Sep 15, 2017 | 68.95 | 69.05 | 68.48 | 68.91 | 2,551,339 | -0.07(-0.11%) |
Sep 14, 2017 | 69.03 | 69.22 | 68.85 | 68.99 | 1,315,058 | -0.03(-0.05%) |
Sep 13, 2017 | 69.40 | 69.55 | 68.64 | 69.02 | 1,099,129 | -0.48(-0.70%) |
Sep 12, 2017 | 69.24 | 69.68 | 69.15 | 69.50 | 1,738,062 | +0.49(+0.71%) |
Sep 11, 2017 | 69.04 | 69.28 | 68.79 | 69.01 | 1,219,936 | +0.61(+0.90%) |
Sep 08, 2017 | 68.20 | 68.75 | 68.12 | 68.40 | 1,252,680 | +0.00(+0.00%) |
Sep 07, 2017 | 68.58 | 68.67 | 68.20 | 68.40 | 923,005 | -0.19(-0.28%) |
Sep 06, 2017 | 68.65 | 69.20 | 68.24 | 68.59 | 2,107,698 | -0.16(-0.23%) |
Sep 05, 2017 | 70.38 | 70.58 | 68.62 | 68.75 | 1,884,729 | -1.64(-2.34%) |
Sep 01, 2017 | 69.81 | 70.57 | 69.78 | 70.40 | 1,551,986 | +0.90(+1.29%) |
Aug 31, 2017 | 69.37 | 69.98 | 69.24 | 69.50 | 1,245,182 | +0.36(+0.52%) |
Aug 30, 2017 | 68.41 | 69.23 | 68.14 | 69.14 | 2,433,829 | +0.95(+1.40%) |
Aug 29, 2017 | 68.41 | 68.65 | 67.85 | 68.19 | 820,340 | -0.69(-1.01%) |
Aug 28, 2017 | 68.71 | 68.95 | 68.22 | 68.88 | 916,024 | +0.45(+0.66%) |
Aug 25, 2017 | 68.66 | 68.90 | 68.37 | 68.43 | 552,832 | +0.04(+0.06%) |
Aug 24, 2017 | 68.02 | 68.64 | 67.87 | 68.39 | 1,003,670 | +0.35(+0.52%) |
Aug 23, 2017 | 67.55 | 68.47 | 67.55 | 68.04 | 848,420 | +0.19(+0.29%) |
Aug 22, 2017 | 67.33 | 68.20 | 67.33 | 67.84 | 991,237 | +0.81(+1.21%) |
Aug 21, 2017 | 66.87 | 67.28 | 66.58 | 67.03 | 2,005,103 | +0.19(+0.28%) |
Aug 18, 2017 | 66.71 | 67.12 | 66.44 | 66.84 | 1,259,275 | +0.10(+0.16%) |
Aug 17, 2017 | 68.33 | 68.43 | 66.66 | 66.74 | 1,769,445 | -2.02(-2.93%) |
Aug 16, 2017 | 68.54 | 69.03 | 68.54 | 68.75 | 1,208,249 | +0.35(+0.51%) |
Aug 15, 2017 | 67.96 | 68.50 | 66.97 | 68.41 | 951,159 | +0.47(+0.69%) |
Aug 14, 2017 | 67.50 | 68.25 | 67.48 | 67.94 | 678,464 | +0.85(+1.26%) |
Aug 11, 2017 | 66.97 | 67.45 | 66.38 | 67.09 | 1,344,200 | -0.03(-0.05%) |
Aug 10, 2017 | 67.54 | 67.81 | 67.00 | 67.12 | 1,245,104 | -0.81(-1.20%) |
Aug 09, 2017 | 67.79 | 68.25 | 67.56 | 67.94 | 996,820 | +0.11(+0.17%) |
Aug 08, 2017 | 67.85 | 68.45 | 67.53 | 67.83 | 815,892 | -0.27(-0.39%) |
Aug 07, 2017 | 67.85 | 68.63 | 67.82 | 68.09 | 1,075,450 | +0.31(+0.45%) |
Aug 04, 2017 | 68.11 | 68.50 | 67.62 | 67.79 | 1,694,409 | +0.12(+0.18%) |
Aug 03, 2017 | 67.74 | 68.07 | 67.53 | 67.66 | 1,174,736 | +0.03(+0.05%) |
Aug 02, 2017 | 67.29 | 67.97 | 67.01 | 67.63 | 1,193,070 | +0.18(+0.26%) |