Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 78.51 | 78.95 | 78.06 | 78.64 | 1,120,695 | +0.34(+0.43%) |
Oct 30, 2017 | 79.78 | 80.35 | 78.16 | 78.31 | 1,094,129 | -2.10(-2.61%) |
Oct 27, 2017 | 76.60 | 80.59 | 76.01 | 80.40 | 1,644,219 | +4.29(+5.64%) |
Oct 26, 2017 | 72.72 | 76.55 | 72.33 | 76.11 | 1,687,130 | +4.03(+5.58%) |
Oct 25, 2017 | 72.94 | 73.60 | 71.21 | 72.09 | 1,279,109 | -0.83(-1.14%) |
Oct 24, 2017 | 72.99 | 73.46 | 72.78 | 72.92 | 642,495 | +0.33(+0.46%) |
Oct 23, 2017 | 73.34 | 73.34 | 72.46 | 72.59 | 626,139 | -0.45(-0.62%) |
Oct 20, 2017 | 72.19 | 73.04 | 72.01 | 73.04 | 608,364 | +1.21(+1.69%) |
Oct 19, 2017 | 70.75 | 71.94 | 70.23 | 71.83 | 636,805 | +0.64(+0.89%) |
Oct 18, 2017 | 70.37 | 71.35 | 70.32 | 71.19 | 645,645 | +1.10(+1.57%) |
Oct 17, 2017 | 70.04 | 70.44 | 69.91 | 70.09 | 664,873 | -0.19(-0.28%) |
Oct 16, 2017 | 69.85 | 70.36 | 68.95 | 70.28 | 950,441 | +0.50(+0.72%) |
Oct 13, 2017 | 71.13 | 69.62 | 69.78 | 864,994 | -1.25(-1.76%) | |
Oct 12, 2017 | 70.95 | 71.27 | 70.33 | 71.03 | 1,045,421 | +0.65(+0.92%) |
Oct 11, 2017 | 70.36 | 70.82 | 70.25 | 70.38 | 692,171 | +0.03(+0.04%) |
Oct 10, 2017 | 70.03 | 70.48 | 70.03 | 70.36 | 1,205,867 | -0.28(-0.40%) |
Oct 09, 2017 | 71.12 | 71.29 | 70.12 | 70.64 | 631,376 | +0.01(+0.02%) |
Oct 06, 2017 | 70.18 | 70.86 | 70.18 | 70.62 | 673,816 | +0.51(+0.73%) |
Oct 05, 2017 | 69.84 | 70.14 | 69.11 | 70.11 | 915,878 | -0.03(-0.05%) |
Oct 04, 2017 | 70.98 | 70.98 | 70.09 | 70.14 | 836,857 | -0.62(-0.87%) |
Oct 03, 2017 | 71.37 | 71.64 | 70.50 | 70.76 | 643,773 | -0.44(-0.62%) |
Oct 02, 2017 | 71.49 | 71.71 | 70.68 | 71.20 | 696,655 | -0.29(-0.40%) |
Sep 29, 2017 | 70.72 | 71.71 | 70.72 | 71.49 | 897,501 | +0.88(+1.25%) |
Sep 28, 2017 | 70.55 | 70.85 | 70.28 | 70.61 | 586,434 | -0.06(-0.08%) |
Sep 27, 2017 | 70.12 | 70.97 | 69.79 | 70.66 | 749,074 | +0.84(+1.20%) |
Sep 26, 2017 | 69.33 | 69.99 | 69.14 | 69.83 | 522,427 | +0.49(+0.71%) |
Sep 25, 2017 | 69.44 | 68.58 | 69.33 | 752,839 | +0.64(+0.94%) | |
Sep 22, 2017 | 67.82 | 68.73 | 67.69 | 68.69 | 647,729 | +0.92(+1.35%) |
Sep 21, 2017 | 67.37 | 67.98 | 67.20 | 67.77 | 595,494 | +0.31(+0.46%) |
Sep 20, 2017 | 66.64 | 68.35 | 66.64 | 67.46 | 928,898 | +0.95(+1.43%) |
Sep 19, 2017 | 66.21 | 66.81 | 65.92 | 66.51 | 820,200 | +0.63(+0.96%) |
Sep 18, 2017 | 65.37 | 66.11 | 65.32 | 65.89 | 637,852 | +0.75(+1.15%) |
Sep 15, 2017 | 64.60 | 65.40 | 64.60 | 65.14 | 1,087,899 | +0.23(+0.35%) |
Sep 14, 2017 | 65.52 | 65.52 | 64.72 | 64.91 | 626,122 | -0.42(-0.64%) |
Sep 13, 2017 | 66.14 | 66.14 | 65.03 | 65.33 | 550,865 | -0.78(-1.18%) |
Sep 12, 2017 | 66.50 | 65.83 | 66.11 | 644,833 | -0.10(-0.15%) | |
Sep 11, 2017 | 66.23 | 66.54 | 65.89 | 66.20 | 551,336 | +0.03(+0.04%) |
Sep 08, 2017 | 65.07 | 66.46 | 64.53 | 66.18 | 666,558 | +1.11(+1.71%) |
Sep 07, 2017 | 65.14 | 65.52 | 64.75 | 65.07 | 443,695 | +0.07(+0.11%) |
Sep 06, 2017 | 65.22 | 65.64 | 64.57 | 65.00 | 582,306 | -0.08(-0.13%) |
Sep 05, 2017 | 64.72 | 65.29 | 64.48 | 65.08 | 678,521 | +0.03(+0.04%) |
Sep 01, 2017 | 65.03 | 65.40 | 64.54 | 65.05 | 555,834 | +0.26(+0.40%) |
Aug 31, 2017 | 65.17 | 65.17 | 64.15 | 64.79 | 775,103 | -0.16(-0.24%) |
Aug 30, 2017 | 64.43 | 65.48 | 64.30 | 64.95 | 1,071,381 | +0.64(+1.00%) |
Aug 29, 2017 | 62.85 | 64.53 | 62.48 | 64.31 | 905,647 | +1.25(+1.99%) |
Aug 28, 2017 | 62.19 | 63.11 | 61.88 | 63.06 | 759,322 | +1.17(+1.89%) |
Aug 25, 2017 | 61.03 | 62.32 | 60.95 | 61.89 | 520,744 | +1.19(+1.96%) |
Aug 24, 2017 | 61.12 | 61.29 | 60.51 | 60.70 | 507,765 | -0.11(-0.18%) |
Aug 23, 2017 | 61.41 | 61.43 | 60.80 | 60.81 | 499,119 | -0.84(-1.37%) |
Aug 22, 2017 | 60.92 | 61.79 | 60.71 | 61.66 | 618,951 | +0.80(+1.32%) |
Aug 21, 2017 | 61.42 | 61.66 | 60.52 | 60.85 | 888,276 | -0.63(-1.02%) |
Aug 18, 2017 | 61.88 | 61.97 | 61.43 | 61.48 | 498,727 | -0.42(-0.67%) |
Aug 17, 2017 | 62.59 | 62.76 | 61.85 | 61.90 | 561,778 | -0.94(-1.50%) |
Aug 16, 2017 | 63.53 | 64.44 | 62.79 | 62.84 | 903,428 | -0.47(-0.74%) |
Aug 15, 2017 | 63.41 | 63.97 | 63.26 | 63.30 | 447,265 | -0.09(-0.14%) |
Aug 14, 2017 | 62.89 | 63.74 | 62.75 | 63.39 | 447,310 | +0.95(+1.52%) |
Aug 11, 2017 | 61.93 | 62.73 | 61.78 | 62.45 | 583,793 | +0.65(+1.05%) |
Aug 10, 2017 | 62.56 | 63.01 | 61.71 | 61.80 | 475,687 | -1.15(-1.83%) |
Aug 09, 2017 | 62.52 | 63.02 | 61.93 | 62.95 | 370,645 | +0.20(+0.32%) |
Aug 08, 2017 | 62.57 | 63.39 | 62.17 | 62.75 | 722,071 | +0.23(+0.36%) |
Aug 07, 2017 | 62.38 | 62.65 | 61.65 | 62.52 | 450,560 | +0.12(+0.19%) |
Aug 04, 2017 | 62.81 | 61.51 | 62.41 | 753,638 | +1.06(+1.72%) | |
Aug 03, 2017 | 61.21 | 61.71 | 60.96 | 61.35 | 409,147 | +0.20(+0.33%) |
Aug 02, 2017 | 61.27 | 61.59 | 60.62 | 61.15 | 528,217 | -0.10(-0.17%) |