Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.99 | 75.50 | 74.37 | 74.45 | 101,745 | -0.38(-0.50%) |
Oct 30, 2017 | 74.77 | 75.45 | 74.24 | 74.82 | 125,516 | -0.04(-0.05%) |
Oct 27, 2017 | 73.42 | 75.95 | 73.42 | 74.86 | 120,445 | +1.69(+2.30%) |
Oct 26, 2017 | 74.75 | 75.58 | 73.01 | 73.18 | 111,033 | -1.51(-2.03%) |
Oct 25, 2017 | 74.20 | 75.47 | 73.35 | 74.69 | 116,292 | +0.56(+0.76%) |
Oct 24, 2017 | 73.73 | 74.65 | 73.38 | 74.13 | 103,326 | +0.68(+0.93%) |
Oct 23, 2017 | 74.89 | 75.53 | 73.35 | 73.44 | 109,839 | -1.85(-2.46%) |
Oct 20, 2017 | 76.96 | 76.96 | 74.98 | 75.29 | 62,514 | -1.60(-2.08%) |
Oct 19, 2017 | 76.55 | 77.29 | 75.74 | 76.89 | 78,490 | +0.09(+0.11%) |
Oct 18, 2017 | 77.85 | 77.85 | 76.47 | 76.81 | 158,664 | -0.41(-0.53%) |
Oct 17, 2017 | 75.23 | 77.45 | 74.79 | 77.22 | 111,061 | +1.87(+2.48%) |
Oct 16, 2017 | 76.31 | 76.75 | 75.18 | 75.35 | 83,532 | -0.83(-1.09%) |
Oct 13, 2017 | 76.52 | 77.06 | 75.62 | 76.18 | 93,712 | -0.20(-0.26%) |
Oct 12, 2017 | 77.40 | 78.06 | 76.06 | 76.38 | 120,160 | -1.14(-1.47%) |
Oct 11, 2017 | 76.48 | 77.60 | 74.92 | 77.51 | 69,526 | +1.58(+2.08%) |
Oct 10, 2017 | 77.65 | 77.98 | 75.62 | 75.94 | 85,247 | -1.46(-1.88%) |
Oct 09, 2017 | 78.25 | 78.73 | 76.86 | 77.40 | 55,716 | -0.71(-0.90%) |
Oct 06, 2017 | 79.61 | 79.75 | 78.04 | 78.10 | 105,726 | -0.74(-0.94%) |
Oct 05, 2017 | 81.40 | 81.40 | 78.54 | 78.84 | 111,084 | -2.16(-2.66%) |
Oct 04, 2017 | 81.40 | 81.55 | 80.08 | 81.00 | 63,162 | -0.05(-0.06%) |
Oct 03, 2017 | 79.94 | 81.15 | 79.15 | 81.04 | 62,646 | +1.15(+1.43%) |
Oct 02, 2017 | 80.12 | 80.42 | 79.73 | 79.90 | 67,352 | -0.52(-0.64%) |
Sep 29, 2017 | 80.47 | 80.90 | 79.84 | 80.42 | 180,122 | -0.05(-0.06%) |
Sep 28, 2017 | 80.39 | 80.89 | 79.08 | 80.46 | 74,379 | -0.02(-0.03%) |
Sep 27, 2017 | 82.11 | 82.11 | 80.13 | 80.49 | 121,443 | -1.74(-2.12%) |
Sep 26, 2017 | 84.40 | 84.40 | 82.14 | 82.23 | 121,153 | -1.98(-2.35%) |
Sep 25, 2017 | 85.33 | 85.33 | 83.42 | 84.20 | 107,449 | -0.86(-1.01%) |
Sep 22, 2017 | 83.92 | 85.40 | 83.66 | 85.07 | 73,719 | +1.39(+1.66%) |
Sep 21, 2017 | 83.89 | 84.16 | 82.47 | 83.68 | 55,030 | -0.33(-0.39%) |
Sep 20, 2017 | 83.36 | 84.81 | 82.69 | 84.01 | 71,839 | +0.71(+0.85%) |
Sep 19, 2017 | 84.19 | 84.44 | 83.21 | 83.30 | 38,499 | -0.90(-1.07%) |
Sep 18, 2017 | 84.87 | 84.98 | 84.02 | 84.20 | 34,006 | -0.66(-0.78%) |
Sep 15, 2017 | 83.74 | 84.98 | 83.74 | 84.86 | 57,581 | +1.07(+1.28%) |
Sep 14, 2017 | 83.51 | 84.10 | 83.28 | 83.79 | 63,077 | -0.04(-0.05%) |
Sep 13, 2017 | 84.27 | 82.78 | 83.83 | 55,051 | -0.45(-0.53%) | |
Sep 12, 2017 | 84.35 | 84.45 | 83.44 | 84.27 | 74,063 | +0.09(+0.11%) |
Sep 11, 2017 | 85.46 | 86.01 | 83.95 | 84.18 | 95,849 | -0.78(-0.92%) |
Sep 08, 2017 | 86.50 | 86.50 | 84.25 | 84.97 | 106,254 | -1.58(-1.82%) |
Sep 07, 2017 | 86.29 | 87.89 | 85.49 | 86.54 | 97,019 | +1.29(+1.52%) |
Sep 06, 2017 | 84.86 | 86.09 | 84.56 | 85.25 | 45,669 | +0.67(+0.80%) |
Sep 05, 2017 | 86.98 | 86.98 | 84.07 | 84.57 | 122,844 | -2.42(-2.78%) |
Sep 01, 2017 | 87.08 | 88.06 | 86.20 | 86.99 | 51,920 | +0.28(+0.33%) |
Aug 31, 2017 | 87.07 | 87.41 | 85.82 | 86.71 | 86,374 | -0.11(-0.13%) |
Aug 30, 2017 | 87.47 | 88.00 | 86.49 | 86.82 | 58,309 | -0.48(-0.55%) |
Aug 29, 2017 | 86.84 | 87.36 | 86.73 | 87.29 | 113,424 | +0.06(+0.07%) |
Aug 28, 2017 | 87.51 | 87.80 | 86.59 | 87.23 | 170,186 | -0.16(-0.19%) |
Aug 25, 2017 | 87.20 | 87.55 | 86.68 | 87.40 | 93,523 | +0.82(+0.95%) |
Aug 24, 2017 | 87.44 | 87.62 | 86.34 | 86.57 | 33,904 | -0.40(-0.46%) |
Aug 23, 2017 | 86.27 | 87.39 | 85.95 | 86.97 | 74,292 | +0.29(+0.33%) |
Aug 22, 2017 | 86.87 | 87.69 | 86.34 | 86.68 | 52,245 | +0.07(+0.08%) |
Aug 21, 2017 | 86.36 | 87.26 | 85.26 | 86.61 | 57,506 | +0.03(+0.04%) |
Aug 18, 2017 | 85.89 | 87.54 | 85.05 | 86.58 | 69,747 | +0.70(+0.81%) |
Aug 17, 2017 | 88.02 | 88.08 | 85.73 | 85.88 | 81,706 | -2.13(-2.42%) |
Aug 16, 2017 | 88.06 | 88.59 | 86.89 | 88.02 | 86,889 | +0.72(+0.83%) |
Aug 15, 2017 | 87.47 | 87.85 | 86.77 | 87.29 | 57,497 | -0.01(-0.01%) |
Aug 14, 2017 | 87.06 | 88.43 | 86.76 | 87.30 | 87,353 | +0.75(+0.86%) |
Aug 11, 2017 | 84.26 | 86.66 | 83.49 | 86.56 | 121,757 | -0.04(-0.05%) |
Aug 10, 2017 | 86.52 | 87.05 | 85.56 | 86.60 | 91,766 | +0.08(+0.10%) |
Aug 09, 2017 | 87.77 | 88.14 | 85.68 | 86.51 | 105,861 | -2.16(-2.44%) |
Aug 08, 2017 | 88.67 | 88.89 | 88.26 | 88.68 | 30,251 | +0.02(+0.02%) |
Aug 07, 2017 | 88.86 | 88.86 | 87.52 | 88.66 | 59,507 | -0.18(-0.20%) |
Aug 04, 2017 | 88.86 | 89.02 | 88.33 | 88.84 | 29,302 | -0.14(-0.16%) |
Aug 03, 2017 | 88.27 | 89.00 | 87.59 | 88.98 | 49,139 | +0.71(+0.81%) |
Aug 02, 2017 | 87.52 | 88.42 | 87.49 | 88.27 | 64,385 | +0.75(+0.86%) |