Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.79 | 78.69 | 77.65 | 78.56 | 768,420 | +1.11(+1.43%) |
Oct 30, 2017 | 78.91 | 78.91 | 77.22 | 77.45 | 1,224,558 | -1.33(-1.69%) |
Oct 27, 2017 | 76.42 | 81.95 | 75.61 | 78.79 | 2,111,390 | +5.42(+7.39%) |
Oct 26, 2017 | 73.29 | 74.34 | 72.67 | 73.37 | 896,501 | +0.20(+0.27%) |
Oct 25, 2017 | 73.34 | 74.58 | 72.79 | 73.17 | 776,638 | -0.61(-0.82%) |
Oct 24, 2017 | 73.72 | 73.99 | 73.26 | 73.78 | 725,699 | -0.72(-0.96%) |
Oct 23, 2017 | 73.36 | 75.22 | 73.36 | 74.49 | 699,897 | +0.77(+1.04%) |
Oct 20, 2017 | 73.90 | 74.14 | 73.37 | 73.73 | 495,960 | +0.20(+0.27%) |
Oct 19, 2017 | 73.31 | 73.61 | 72.56 | 73.53 | 361,762 | -0.07(-0.10%) |
Oct 18, 2017 | 73.62 | 73.85 | 73.23 | 73.61 | 452,924 | +0.42(+0.57%) |
Oct 17, 2017 | 72.56 | 73.27 | 72.34 | 73.19 | 300,766 | +0.64(+0.89%) |
Oct 16, 2017 | 72.44 | 72.81 | 72.17 | 72.54 | 481,784 | +0.09(+0.13%) |
Oct 13, 2017 | 72.62 | 72.85 | 72.11 | 72.45 | 499,113 | +0.04(+0.05%) |
Oct 12, 2017 | 71.77 | 72.46 | 71.68 | 72.41 | 585,687 | +0.97(+1.36%) |
Oct 11, 2017 | 71.31 | 71.69 | 70.95 | 71.44 | 449,643 | +0.32(+0.45%) |
Oct 10, 2017 | 71.03 | 71.18 | 70.58 | 71.13 | 475,065 | +0.07(+0.09%) |
Oct 09, 2017 | 71.97 | 72.08 | 70.88 | 71.06 | 416,228 | -1.04(-1.44%) |
Oct 06, 2017 | 71.80 | 72.20 | 71.64 | 72.10 | 377,730 | -0.05(-0.06%) |
Oct 05, 2017 | 72.11 | 72.47 | 71.78 | 72.14 | 470,949 | +0.03(+0.04%) |
Oct 04, 2017 | 71.35 | 72.22 | 71.23 | 72.11 | 544,261 | +0.69(+0.97%) |
Oct 03, 2017 | 72.16 | 72.61 | 71.10 | 71.42 | 566,796 | -0.82(-1.14%) |
Oct 02, 2017 | 71.81 | 72.27 | 71.45 | 72.25 | 374,893 | +0.42(+0.58%) |
Sep 29, 2017 | 70.94 | 71.86 | 70.77 | 71.83 | 453,890 | +0.79(+1.12%) |
Sep 28, 2017 | 71.42 | 71.64 | 70.78 | 71.03 | 477,458 | -0.05(-0.07%) |
Sep 27, 2017 | 70.26 | 71.08 | 717,603 | -0.13(-0.18%) | ||
Sep 26, 2017 | 71.64 | 71.85 | 71.19 | 71.21 | 477,823 | -0.84(-1.17%) |
Sep 25, 2017 | 72.19 | 72.42 | 71.51 | 72.05 | 540,186 | -0.17(-0.23%) |
Sep 22, 2017 | 72.02 | 72.42 | 71.97 | 72.22 | 644,754 | +0.06(+0.08%) |
Sep 21, 2017 | 73.26 | 73.50 | 72.07 | 72.16 | 823,896 | -2.13(-2.86%) |
Sep 20, 2017 | 74.28 | 74.70 | 73.69 | 74.29 | 390,974 | +0.14(+0.19%) |
Sep 19, 2017 | 74.22 | 74.33 | 73.61 | 74.15 | 471,855 | -0.07(-0.10%) |
Sep 18, 2017 | 74.33 | 74.63 | 74.01 | 74.22 | 470,423 | +0.28(+0.38%) |
Sep 15, 2017 | 75.08 | 75.13 | 73.92 | 73.94 | 1,346,474 | -1.23(-1.64%) |
Sep 14, 2017 | 74.10 | 75.23 | 73.84 | 75.18 | 839,518 | +0.88(+1.18%) |
Sep 13, 2017 | 75.40 | 75.46 | 73.93 | 74.30 | 720,140 | -1.19(-1.57%) |
Sep 12, 2017 | 75.84 | 75.87 | 75.19 | 75.48 | 649,451 | -0.47(-0.61%) |
Sep 11, 2017 | 75.21 | 76.41 | 74.67 | 75.95 | 772,331 | +1.44(+1.93%) |
Sep 08, 2017 | 73.74 | 75.02 | 73.61 | 74.51 | 597,527 | +0.95(+1.29%) |
Sep 07, 2017 | 72.57 | 73.60 | 71.93 | 73.56 | 613,613 | +1.08(+1.49%) |
Sep 06, 2017 | 71.65 | 72.59 | 71.46 | 72.48 | 426,345 | +0.99(+1.38%) |
Sep 05, 2017 | 72.14 | 72.33 | 71.17 | 71.49 | 910,943 | -0.92(-1.28%) |
Sep 01, 2017 | 72.39 | 72.75 | 72.06 | 72.41 | 455,007 | +0.01(+0.01%) |
Aug 31, 2017 | 70.93 | 72.50 | 70.70 | 72.40 | 796,061 | +1.87(+2.65%) |
Aug 30, 2017 | 69.95 | 70.71 | 69.95 | 70.54 | 471,312 | +0.59(+0.84%) |
Aug 29, 2017 | 70.03 | 70.63 | 69.88 | 69.95 | 526,995 | -0.55(-0.78%) |
Aug 28, 2017 | 69.28 | 70.50 | 69.28 | 70.50 | 664,938 | +1.25(+1.81%) |
Aug 25, 2017 | 69.34 | 69.45 | 68.92 | 69.25 | 492,629 | +0.28(+0.41%) |
Aug 24, 2017 | 68.90 | 69.21 | 68.66 | 68.97 | 470,939 | -0.01(-0.01%) |
Aug 23, 2017 | 69.47 | 69.67 | 68.83 | 68.98 | 547,448 | -0.60(-0.86%) |
Aug 22, 2017 | 68.62 | 69.86 | 68.59 | 69.58 | 536,869 | +1.04(+1.51%) |
Aug 21, 2017 | 68.19 | 68.62 | 67.89 | 68.54 | 333,023 | +0.35(+0.51%) |
Aug 18, 2017 | 67.96 | 68.37 | 67.65 | 68.20 | 567,389 | +0.26(+0.38%) |
Aug 17, 2017 | 68.07 | 68.59 | 67.92 | 67.93 | 493,676 | +0.08(+0.12%) |
Aug 16, 2017 | 67.83 | 68.09 | 67.66 | 67.85 | 501,423 | +0.24(+0.36%) |
Aug 15, 2017 | 68.41 | 68.41 | 67.61 | 67.61 | 542,796 | -0.77(-1.13%) |
Aug 14, 2017 | 67.82 | 68.41 | 67.77 | 68.38 | 481,226 | +0.98(+1.46%) |
Aug 11, 2017 | 67.45 | 68.06 | 67.36 | 67.40 | 459,900 | -0.06(-0.08%) |
Aug 10, 2017 | 68.58 | 68.73 | 67.40 | 67.45 | 746,557 | -1.39(-2.02%) |
Aug 09, 2017 | 68.86 | 68.90 | 68.28 | 68.85 | 910,135 | -0.26(-0.38%) |
Aug 08, 2017 | 69.61 | 69.91 | 68.84 | 69.11 | 976,725 | -0.60(-0.87%) |
Aug 07, 2017 | 69.81 | 70.10 | 69.29 | 69.71 | 617,132 | -0.04(-0.05%) |
Aug 04, 2017 | 68.92 | 70.07 | 68.83 | 69.75 | 1,272,343 | +1.52(+2.23%) |
Aug 03, 2017 | 66.97 | 68.45 | 66.97 | 68.22 | 1,339,247 | +0.87(+1.30%) |
Aug 02, 2017 | 71.97 | 68.62 | 66.22 | 67.35 | 4,689,752 | -4.62(-6.41%) |