Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.67 | 71.61 | 68.41 | 69.76 | 3,455,556 | +0.02(+0.03%) |
Oct 30, 2017 | 68.91 | 70.52 | 68.91 | 69.75 | 2,387,932 | +0.50(+0.72%) |
Oct 27, 2017 | 71.25 | 71.41 | 68.59 | 69.25 | 5,173,672 | -2.17(-3.03%) |
Oct 26, 2017 | 76.13 | 77.79 | 70.23 | 71.41 | 5,246,198 | -3.13(-4.20%) |
Oct 25, 2017 | 74.34 | 74.81 | 73.81 | 74.54 | 1,575,736 | +0.34(+0.45%) |
Oct 24, 2017 | 74.97 | 75.23 | 73.11 | 74.21 | 1,286,165 | -0.62(-0.82%) |
Oct 23, 2017 | 75.40 | 75.64 | 74.13 | 74.82 | 1,231,141 | -0.62(-0.82%) |
Oct 20, 2017 | 74.86 | 75.95 | 74.66 | 75.44 | 1,430,933 | +0.92(+1.23%) |
Oct 19, 2017 | 73.27 | 74.84 | 73.19 | 74.52 | 1,584,642 | +1.55(+2.12%) |
Oct 18, 2017 | 72.65 | 74.03 | 72.65 | 72.97 | 1,874,365 | +0.49(+0.68%) |
Oct 17, 2017 | 71.52 | 73.00 | 71.08 | 72.48 | 1,151,468 | +0.86(+1.20%) |
Oct 16, 2017 | 71.64 | 73.47 | 71.08 | 71.62 | 2,807,494 | -0.40(-0.55%) |
Oct 13, 2017 | 72.91 | 73.81 | 70.51 | 72.02 | 2,723,624 | -1.23(-1.68%) |
Oct 12, 2017 | 72.86 | 73.71 | 72.86 | 73.25 | 1,317,515 | +0.44(+0.60%) |
Oct 11, 2017 | 72.03 | 72.98 | 71.85 | 72.82 | 1,108,039 | +0.70(+0.97%) |
Oct 10, 2017 | 72.07 | 72.89 | 71.63 | 72.12 | 1,787,194 | +1.09(+1.53%) |
Oct 09, 2017 | 72.72 | 72.97 | 70.60 | 71.03 | 2,916,883 | -1.93(-2.65%) |
Oct 06, 2017 | 76.36 | 76.61 | 72.56 | 72.96 | 3,220,653 | -3.30(-4.33%) |
Oct 05, 2017 | 76.30 | 77.32 | 76.00 | 76.26 | 2,356,287 | +1.25(+1.67%) |
Oct 04, 2017 | 75.03 | 76.28 | 74.85 | 75.01 | 2,434,270 | -0.13(-0.17%) |
Oct 03, 2017 | 75.55 | 75.91 | 74.81 | 75.14 | 1,259,532 | -0.38(-0.50%) |
Oct 02, 2017 | 75.22 | 75.82 | 74.69 | 75.52 | 2,132,098 | +0.50(+0.66%) |
Sep 29, 2017 | 74.08 | 76.01 | 73.82 | 75.02 | 1,797,273 | +1.60(+2.17%) |
Sep 28, 2017 | 74.21 | 74.23 | 72.77 | 73.43 | 1,236,271 | -1.31(-1.75%) |
Sep 27, 2017 | 74.50 | 75.07 | 73.45 | 74.73 | 1,059,850 | +0.39(+0.52%) |
Sep 26, 2017 | 73.81 | 74.93 | 73.73 | 74.34 | 1,123,469 | +0.92(+1.26%) |
Sep 25, 2017 | 72.74 | 73.76 | 72.66 | 73.42 | 791,004 | -0.06(-0.09%) |
Sep 22, 2017 | 73.01 | 73.62 | 72.83 | 73.48 | 922,034 | +0.61(+0.83%) |
Sep 21, 2017 | 72.07 | 73.38 | 71.80 | 72.87 | 1,142,601 | +0.80(+1.11%) |
Sep 20, 2017 | 72.05 | 72.61 | 71.02 | 72.08 | 1,461,446 | +0.20(+0.28%) |
Sep 19, 2017 | 73.01 | 73.47 | 71.74 | 71.88 | 1,818,338 | -1.26(-1.72%) |
Sep 18, 2017 | 74.16 | 74.37 | 73.03 | 73.14 | 1,489,840 | -0.84(-1.14%) |
Sep 15, 2017 | 72.95 | 74.10 | 72.55 | 73.98 | 3,013,817 | +0.83(+1.13%) |
Sep 14, 2017 | 74.63 | 74.63 | 72.93 | 73.15 | 3,167,993 | -3.29(-4.30%) |
Sep 13, 2017 | 75.94 | 76.47 | 75.30 | 76.44 | 1,445,920 | +0.38(+0.50%) |
Sep 12, 2017 | 76.33 | 76.88 | 75.35 | 76.06 | 1,996,174 | -0.44(-0.58%) |
Sep 11, 2017 | 75.55 | 76.66 | 75.15 | 76.51 | 1,357,639 | +1.71(+2.29%) |
Sep 08, 2017 | 74.83 | 76.10 | 74.64 | 74.79 | 2,136,306 | -0.05(-0.07%) |
Sep 07, 2017 | 73.27 | 75.28 | 73.12 | 74.85 | 2,013,318 | +1.67(+2.28%) |
Sep 06, 2017 | 73.38 | 72.38 | 73.18 | 1,443,036 | +0.93(+1.29%) | |
Sep 05, 2017 | 72.36 | 73.24 | 71.67 | 72.25 | 1,239,645 | -0.50(-0.69%) |
Sep 01, 2017 | 72.95 | 73.08 | 72.19 | 72.75 | 1,377,046 | -0.01(-0.01%) |
Aug 31, 2017 | 71.30 | 72.98 | 71.13 | 72.76 | 1,435,261 | +1.74(+2.45%) |
Aug 30, 2017 | 71.11 | 71.20 | 70.52 | 71.01 | 1,397,552 | -0.21(-0.29%) |
Aug 29, 2017 | 70.86 | 71.69 | 70.57 | 71.22 | 1,411,382 | -0.09(-0.13%) |
Aug 28, 2017 | 71.06 | 71.51 | 70.43 | 71.31 | 1,335,675 | +0.51(+0.72%) |
Aug 25, 2017 | 71.07 | 71.58 | 70.69 | 70.81 | 1,273,170 | -0.27(-0.38%) |
Aug 24, 2017 | 71.01 | 71.53 | 70.58 | 71.08 | 1,313,834 | +0.24(+0.33%) |
Aug 23, 2017 | 71.60 | 71.62 | 70.68 | 70.84 | 1,605,685 | -0.99(-1.38%) |
Aug 22, 2017 | 70.93 | 72.04 | 70.80 | 71.83 | 1,514,412 | +1.08(+1.52%) |
Aug 21, 2017 | 71.11 | 71.25 | 70.62 | 70.75 | 1,605,026 | -0.51(-0.71%) |
Aug 18, 2017 | 72.25 | 72.43 | 71.13 | 71.26 | 2,307,429 | -1.21(-1.68%) |
Aug 17, 2017 | 72.24 | 73.74 | 72.24 | 72.47 | 1,905,319 | +0.25(+0.35%) |
Aug 16, 2017 | 72.46 | 72.72 | 71.77 | 72.22 | 1,772,679 | +0.03(+0.04%) |
Aug 15, 2017 | 72.42 | 72.58 | 72.00 | 72.20 | 2,356,520 | -0.07(-0.10%) |
Aug 14, 2017 | 72.48 | 72.68 | 71.89 | 72.27 | 2,252,568 | +0.05(+0.07%) |
Aug 11, 2017 | 71.14 | 72.48 | 71.05 | 72.22 | 2,454,129 | +1.03(+1.45%) |
Aug 10, 2017 | 71.68 | 72.22 | 70.51 | 71.19 | 2,678,326 | -0.83(-1.15%) |
Aug 09, 2017 | 72.07 | 72.15 | 70.93 | 72.02 | 2,903,285 | -0.48(-0.66%) |
Aug 08, 2017 | 73.02 | 74.31 | 72.31 | 72.50 | 1,930,334 | -0.23(-0.31%) |
Aug 07, 2017 | 72.92 | 73.13 | 71.51 | 72.72 | 2,534,267 | -0.23(-0.31%) |
Aug 04, 2017 | 73.98 | 71.82 | 72.95 | 3,194,446 | -0.79(-1.08%) | |
Aug 03, 2017 | 75.91 | 77.01 | 72.66 | 73.74 | 8,238,209 | -8.63(-10.47%) |
Aug 02, 2017 | 83.20 | 83.20 | 80.40 | 82.37 | 2,549,751 | -1.54(-1.84%) |