Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.20 | 78.17 | 77.20 | 77.91 | 137,851 | +0.86(+1.11%) |
Oct 30, 2017 | 78.00 | 78.00 | 76.59 | 77.05 | 203,447 | -1.05(-1.34%) |
Oct 27, 2017 | 77.58 | 78.10 | 77.18 | 78.10 | 144,585 | +0.62(+0.80%) |
Oct 26, 2017 | 77.47 | 77.71 | 77.34 | 77.48 | 296,887 | +0.27(+0.35%) |
Oct 25, 2017 | 77.79 | 77.79 | 76.65 | 77.21 | 171,885 | -0.50(-0.64%) |
Oct 24, 2017 | 77.65 | 78.02 | 77.64 | 77.71 | 202,254 | +0.23(+0.30%) |
Oct 23, 2017 | 78.11 | 78.11 | 77.39 | 77.47 | 240,697 | -0.40(-0.51%) |
Oct 20, 2017 | 77.94 | 78.07 | 77.77 | 77.87 | 163,560 | +0.38(+0.50%) |
Oct 19, 2017 | 77.18 | 77.49 | 76.85 | 77.49 | 186,606 | -0.10(-0.13%) |
Oct 18, 2017 | 77.33 | 77.76 | 77.27 | 77.59 | 178,063 | +0.44(+0.58%) |
Oct 17, 2017 | 77.36 | 77.58 | 76.98 | 77.14 | 167,478 | -0.19(-0.25%) |
Oct 16, 2017 | 77.79 | 77.81 | 77.23 | 77.33 | 190,253 | -0.05(-0.07%) |
Oct 13, 2017 | 77.93 | 77.93 | 77.36 | 77.39 | 126,896 | -0.20(-0.26%) |
Oct 12, 2017 | 77.59 | 77.71 | 77.26 | 77.59 | 272,733 | -0.04(-0.05%) |
Oct 11, 2017 | 77.77 | 77.85 | 77.48 | 77.62 | 256,867 | -0.12(-0.15%) |
Oct 10, 2017 | 77.98 | 78.00 | 77.57 | 77.74 | 140,319 | +0.12(+0.15%) |
Oct 09, 2017 | 78.05 | 78.19 | 77.46 | 77.62 | 168,490 | -0.33(-0.43%) |
Oct 06, 2017 | 77.82 | 78.11 | 77.74 | 77.96 | 364,227 | +0.02(+0.02%) |
Oct 05, 2017 | 78.25 | 78.25 | 77.83 | 77.94 | 365,618 | +0.05(+0.07%) |
Oct 04, 2017 | 78.35 | 78.35 | 77.72 | 77.89 | 704,372 | -0.35(-0.45%) |
Oct 03, 2017 | 78.30 | 78.31 | 77.63 | 78.24 | 912,492 | +0.16(+0.21%) |
Oct 02, 2017 | 77.19 | 78.07 | 77.00 | 78.07 | 1,930,158 | +1.08(+1.40%) |
Sep 29, 2017 | 76.82 | 77.08 | 76.69 | 77.00 | 130,171 | +0.37(+0.48%) |
Sep 28, 2017 | 76.42 | 76.73 | 76.10 | 76.63 | 161,009 | +0.25(+0.33%) |
Sep 27, 2017 | 76.61 | 75.09 | 76.38 | 373,563 | +1.61(+2.16%) | |
Sep 26, 2017 | 74.72 | 75.01 | 74.65 | 74.76 | 113,664 | +0.42(+0.57%) |
Sep 25, 2017 | 74.52 | 73.93 | 74.34 | 91,607 | +0.02(+0.03%) | |
Sep 22, 2017 | 73.89 | 74.44 | 73.89 | 74.32 | 144,781 | +0.41(+0.55%) |
Sep 21, 2017 | 73.95 | 74.11 | 73.70 | 73.91 | 85,214 | +0.00(+0.00%) |
Sep 20, 2017 | 73.76 | 74.01 | 73.66 | 73.91 | 87,321 | +0.18(+0.24%) |
Sep 19, 2017 | 74.06 | 74.06 | 73.60 | 73.73 | 110,962 | -0.21(-0.29%) |
Sep 18, 2017 | 73.32 | 74.16 | 73.32 | 73.95 | 126,776 | +0.69(+0.94%) |
Sep 15, 2017 | 72.84 | 73.29 | 72.84 | 73.26 | 150,258 | +0.27(+0.38%) |
Sep 14, 2017 | 73.03 | 73.11 | 72.80 | 72.99 | 389,805 | -0.05(-0.07%) |
Sep 13, 2017 | 72.82 | 73.16 | 72.75 | 73.04 | 116,627 | +0.21(+0.29%) |
Sep 12, 2017 | 72.47 | 72.83 | 72.47 | 72.83 | 129,441 | +0.49(+0.68%) |
Sep 11, 2017 | 72.05 | 72.43 | 72.04 | 72.33 | 147,148 | +0.76(+1.06%) |
Sep 08, 2017 | 71.26 | 71.77 | 71.15 | 71.57 | 103,165 | +0.21(+0.29%) |
Sep 07, 2017 | 71.76 | 71.76 | 71.16 | 71.36 | 97,156 | -0.29(-0.40%) |
Sep 06, 2017 | 71.94 | 71.94 | 71.51 | 71.65 | 204,003 | +0.11(+0.15%) |
Sep 05, 2017 | 72.25 | 72.39 | 71.29 | 71.55 | 216,555 | -0.75(-1.04%) |
Sep 01, 2017 | 71.89 | 72.31 | 71.82 | 72.30 | 149,000 | +0.45(+0.63%) |
Aug 31, 2017 | 71.49 | 71.92 | 71.32 | 71.84 | 162,677 | +0.70(+0.99%) |
Aug 30, 2017 | 70.66 | 71.24 | 70.66 | 71.14 | 115,610 | +0.44(+0.63%) |
Aug 29, 2017 | 70.18 | 70.84 | 70.13 | 70.70 | 119,095 | -0.05(-0.07%) |
Aug 28, 2017 | 70.81 | 70.81 | 70.44 | 70.75 | 198,120 | +0.17(+0.24%) |
Aug 25, 2017 | 70.70 | 70.73 | 70.36 | 70.58 | 152,588 | +0.13(+0.18%) |
Aug 24, 2017 | 70.67 | 70.82 | 70.33 | 70.45 | 128,218 | +0.09(+0.13%) |
Aug 23, 2017 | 70.26 | 70.57 | 70.11 | 70.36 | 137,899 | -0.22(-0.32%) |
Aug 22, 2017 | 70.26 | 70.67 | 70.03 | 70.58 | 183,394 | +0.69(+0.98%) |
Aug 21, 2017 | 69.90 | 69.99 | 69.53 | 69.90 | 373,161 | -0.02(-0.03%) |
Aug 18, 2017 | 69.86 | 70.15 | 69.43 | 69.92 | 138,502 | -0.03(-0.05%) |
Aug 17, 2017 | 71.13 | 71.43 | 69.95 | 69.95 | 216,666 | -1.41(-1.98%) |
Aug 16, 2017 | 71.31 | 71.76 | 71.23 | 71.36 | 160,895 | +0.15(+0.22%) |
Aug 15, 2017 | 72.06 | 72.06 | 71.21 | 71.21 | 172,173 | -0.71(-0.98%) |
Aug 14, 2017 | 71.45 | 71.93 | 71.28 | 71.92 | 217,922 | +1.19(+1.68%) |
Aug 11, 2017 | 70.70 | 70.88 | 70.45 | 70.73 | 257,194 | +0.03(+0.04%) |
Aug 10, 2017 | 71.61 | 71.65 | 70.70 | 70.70 | 254,542 | -1.27(-1.77%) |
Aug 09, 2017 | 72.26 | 72.30 | 71.67 | 71.97 | 187,262 | -0.60(-0.82%) |
Aug 08, 2017 | 72.96 | 73.51 | 72.44 | 72.57 | 161,396 | -0.27(-0.37%) |
Aug 07, 2017 | 72.87 | 73.04 | 72.51 | 72.84 | 112,546 | +0.13(+0.17%) |
Aug 04, 2017 | 72.73 | 72.84 | 72.39 | 72.72 | 164,554 | +0.09(+0.13%) |
Aug 03, 2017 | 73.02 | 73.02 | 72.40 | 72.62 | 191,348 | -0.10(-0.13%) |