Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.20 | 82.42 | 80.70 | 82.07 | 3,230,887 | +0.74(+0.91%) |
Oct 30, 2017 | 79.20 | 84.81 | 79.20 | 81.33 | 7,117,134 | +2.24(+2.83%) |
Oct 27, 2017 | 79.13 | 79.71 | 78.87 | 79.09 | 2,154,357 | +0.01(+0.01%) |
Oct 26, 2017 | 80.48 | 80.61 | 79.07 | 79.08 | 2,704,253 | -0.72(-0.90%) |
Oct 25, 2017 | 79.35 | 79.97 | 78.94 | 79.80 | 2,264,574 | +0.05(+0.06%) |
Oct 24, 2017 | 79.76 | 80.21 | 79.33 | 79.76 | 2,274,092 | +0.08(+0.11%) |
Oct 23, 2017 | 80.47 | 80.58 | 79.13 | 79.67 | 2,480,035 | -0.80(-0.99%) |
Oct 20, 2017 | 79.34 | 80.76 | 79.13 | 80.47 | 4,312,590 | +1.36(+1.71%) |
Oct 19, 2017 | 78.31 | 80.05 | 77.83 | 79.11 | 4,937,464 | +1.73(+2.24%) |
Oct 18, 2017 | 77.40 | 77.78 | 76.29 | 77.38 | 3,900,494 | -0.32(-0.41%) |
Oct 17, 2017 | 78.14 | 78.33 | 77.31 | 77.70 | 3,266,262 | -0.36(-0.46%) |
Oct 16, 2017 | 77.54 | 78.43 | 77.43 | 78.06 | 2,992,910 | -0.50(-0.63%) |
Oct 13, 2017 | 79.34 | 79.71 | 78.51 | 78.56 | 2,719,380 | -0.46(-0.58%) |
Oct 12, 2017 | 78.37 | 79.31 | 77.89 | 79.02 | 2,847,224 | +0.68(+0.87%) |
Oct 11, 2017 | 77.88 | 78.75 | 77.72 | 78.34 | 3,217,586 | +0.48(+0.61%) |
Oct 10, 2017 | 78.72 | 77.52 | 77.86 | 3,297,849 | -0.41(-0.52%) | |
Oct 09, 2017 | 77.69 | 78.77 | 77.47 | 78.27 | 2,082,574 | +0.46(+0.59%) |
Oct 06, 2017 | 77.76 | 77.88 | 76.71 | 77.81 | 2,043,000 | -0.04(-0.05%) |
Oct 05, 2017 | 78.14 | 78.34 | 77.67 | 77.85 | 3,411,425 | -0.25(-0.31%) |
Oct 04, 2017 | 76.61 | 78.27 | 76.34 | 78.09 | 2,676,634 | +1.72(+2.25%) |
Oct 03, 2017 | 76.34 | 76.64 | 76.13 | 76.38 | 1,808,900 | -0.03(-0.04%) |
Oct 02, 2017 | 76.88 | 77.39 | 76.19 | 76.41 | 1,968,875 | -0.22(-0.29%) |
Sep 29, 2017 | 76.66 | 77.15 | 76.22 | 76.63 | 2,892,728 | -0.43(-0.56%) |
Sep 28, 2017 | 76.47 | 77.10 | 76.24 | 77.06 | 2,016,218 | +0.42(+0.55%) |
Sep 27, 2017 | 76.31 | 77.09 | 76.04 | 76.64 | 3,359,209 | +0.32(+0.42%) |
Sep 26, 2017 | 76.87 | 77.16 | 76.00 | 76.31 | 2,968,715 | -0.43(-0.56%) |
Sep 25, 2017 | 77.01 | 77.62 | 76.31 | 76.74 | 2,262,125 | -0.36(-0.47%) |
Sep 22, 2017 | 77.45 | 77.75 | 76.68 | 77.10 | 3,548,963 | -0.77(-0.98%) |
Sep 21, 2017 | 77.95 | 78.40 | 77.78 | 77.87 | 2,109,069 | -0.18(-0.24%) |
Sep 20, 2017 | 78.37 | 78.81 | 77.26 | 78.05 | 2,731,144 | -0.25(-0.31%) |
Sep 19, 2017 | 80.15 | 80.67 | 76.97 | 78.30 | 6,439,751 | -1.79(-2.23%) |
Sep 18, 2017 | 80.77 | 81.38 | 80.00 | 80.08 | 2,033,128 | -0.76(-0.94%) |
Sep 15, 2017 | 80.47 | 80.91 | 80.12 | 80.84 | 3,898,371 | +0.51(+0.64%) |
Sep 14, 2017 | 79.72 | 80.46 | 79.05 | 80.33 | 2,309,083 | +0.62(+0.78%) |
Sep 13, 2017 | 80.57 | 80.61 | 79.31 | 79.71 | 2,770,102 | -0.96(-1.19%) |
Sep 12, 2017 | 81.22 | 81.27 | 79.91 | 80.67 | 2,229,076 | -0.55(-0.67%) |
Sep 11, 2017 | 81.14 | 81.53 | 80.90 | 81.21 | 2,454,544 | +0.33(+0.41%) |
Sep 08, 2017 | 81.24 | 81.40 | 80.44 | 80.88 | 2,738,578 | -0.38(-0.47%) |
Sep 07, 2017 | 80.63 | 81.41 | 80.52 | 81.26 | 2,402,959 | +0.74(+0.92%) |
Sep 06, 2017 | 81.51 | 81.68 | 80.12 | 80.51 | 3,531,576 | -0.77(-0.95%) |
Sep 05, 2017 | 81.41 | 81.98 | 81.26 | 81.29 | 2,640,660 | +0.02(+0.02%) |
Sep 01, 2017 | 82.38 | 82.49 | 81.02 | 81.27 | 3,411,328 | -1.09(-1.32%) |
Aug 31, 2017 | 81.74 | 82.69 | 81.51 | 82.36 | 2,966,919 | +0.89(+1.09%) |
Aug 30, 2017 | 81.11 | 81.54 | 80.99 | 81.47 | 2,590,237 | +0.19(+0.23%) |
Aug 29, 2017 | 81.27 | 81.48 | 81.02 | 81.28 | 2,398,177 | -0.02(-0.03%) |
Aug 28, 2017 | 81.33 | 81.50 | 81.08 | 81.30 | 4,103,360 | +0.05(+0.06%) |
Aug 25, 2017 | 81.34 | 81.94 | 81.06 | 81.26 | 2,841,819 | +0.19(+0.23%) |
Aug 24, 2017 | 80.70 | 81.40 | 80.48 | 81.07 | 2,620,952 | +0.49(+0.60%) |
Aug 23, 2017 | 79.82 | 80.96 | 79.82 | 80.58 | 2,916,196 | +0.27(+0.34%) |
Aug 22, 2017 | 79.78 | 80.85 | 79.75 | 80.31 | 3,190,372 | +0.69(+0.87%) |
Aug 21, 2017 | 79.26 | 79.73 | 79.13 | 79.62 | 2,194,037 | +0.54(+0.68%) |
Aug 18, 2017 | 79.22 | 79.46 | 78.96 | 79.08 | 4,641,186 | -0.02(-0.02%) |
Aug 17, 2017 | 78.87 | 79.66 | 78.81 | 79.09 | 3,608,179 | +0.27(+0.34%) |
Aug 16, 2017 | 78.11 | 79.79 | 78.11 | 78.83 | 3,589,946 | +0.55(+0.71%) |
Aug 15, 2017 | 77.54 | 78.29 | 77.31 | 78.27 | 2,771,095 | +0.52(+0.67%) |
Aug 14, 2017 | 76.90 | 77.82 | 76.43 | 77.75 | 2,339,052 | +1.15(+1.51%) |
Aug 11, 2017 | 76.76 | 76.88 | 76.35 | 76.60 | 2,613,952 | +0.11(+0.14%) |
Aug 10, 2017 | 76.53 | 76.72 | 76.21 | 76.49 | 2,573,166 | -0.05(-0.06%) |
Aug 09, 2017 | 76.00 | 76.54 | 75.48 | 76.53 | 3,344,128 | +0.56(+0.74%) |
Aug 08, 2017 | 76.63 | 77.08 | 75.72 | 75.97 | 2,844,632 | -0.85(-1.11%) |
Aug 07, 2017 | 77.19 | 77.45 | 76.52 | 76.82 | 3,203,295 | -0.66(-0.85%) |
Aug 04, 2017 | 77.51 | 76.65 | 77.48 | 3,125,365 | +0.84(+1.09%) | |
Aug 03, 2017 | 77.45 | 77.45 | 76.41 | 76.65 | 2,993,347 | -0.68(-0.87%) |
Aug 02, 2017 | 76.62 | 77.34 | 76.08 | 77.32 | 3,871,077 | +0.70(+0.91%) |