Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.34 | 73.81 | 73.13 | 73.63 | 654,795 | +0.12(+0.16%) |
Oct 30, 2017 | 73.77 | 73.77 | 73.00 | 73.51 | 784,106 | -0.13(-0.18%) |
Oct 27, 2017 | 73.40 | 73.80 | 72.34 | 73.64 | 1,139,016 | +0.57(+0.78%) |
Oct 26, 2017 | 73.82 | 73.82 | 72.66 | 73.06 | 1,297,073 | -0.56(-0.76%) |
Oct 25, 2017 | 73.64 | 74.33 | 73.35 | 73.62 | 808,683 | -0.06(-0.09%) |
Oct 24, 2017 | 74.35 | 74.35 | 73.03 | 73.69 | 727,262 | -0.74(-1.00%) |
Oct 23, 2017 | 74.34 | 74.63 | 73.98 | 74.43 | 435,450 | -0.02(-0.03%) |
Oct 20, 2017 | 74.76 | 74.90 | 74.00 | 74.45 | 447,968 | -0.25(-0.33%) |
Oct 19, 2017 | 74.72 | 74.75 | 74.30 | 74.70 | 638,045 | +0.06(+0.08%) |
Oct 18, 2017 | 75.01 | 75.13 | 74.36 | 74.65 | 1,118,831 | -0.42(-0.56%) |
Oct 17, 2017 | 75.52 | 75.80 | 74.95 | 75.07 | 533,444 | -0.61(-0.81%) |
Oct 16, 2017 | 75.99 | 75.99 | 75.57 | 75.68 | 662,279 | -0.27(-0.35%) |
Oct 13, 2017 | 76.36 | 76.49 | 75.72 | 75.94 | 587,474 | -0.03(-0.04%) |
Oct 12, 2017 | 75.65 | 75.98 | 75.22 | 75.98 | 611,841 | +0.61(+0.81%) |
Oct 11, 2017 | 75.06 | 75.64 | 74.98 | 75.36 | 552,990 | +0.32(+0.43%) |
Oct 10, 2017 | 75.49 | 75.82 | 74.62 | 75.04 | 695,482 | -0.27(-0.36%) |
Oct 09, 2017 | 74.54 | 75.52 | 74.48 | 75.32 | 931,790 | +0.74(+1.00%) |
Oct 06, 2017 | 74.44 | 74.84 | 73.73 | 74.57 | 845,147 | -0.14(-0.18%) |
Oct 05, 2017 | 74.63 | 75.18 | 74.61 | 74.71 | 695,651 | +0.27(+0.36%) |
Oct 04, 2017 | 73.64 | 74.57 | 73.33 | 74.44 | 832,185 | +0.94(+1.27%) |
Oct 03, 2017 | 73.35 | 73.65 | 73.01 | 73.51 | 970,142 | +0.02(+0.03%) |
Oct 02, 2017 | 73.96 | 74.16 | 73.25 | 73.48 | 839,955 | -0.31(-0.43%) |
Sep 29, 2017 | 73.73 | 74.02 | 73.19 | 73.80 | 851,513 | -0.06(-0.09%) |
Sep 28, 2017 | 73.59 | 74.00 | 73.37 | 73.86 | 848,259 | +0.43(+0.58%) |
Sep 27, 2017 | 74.16 | 73.23 | 73.44 | 918,610 | -0.78(-1.06%) | |
Sep 26, 2017 | 74.71 | 74.71 | 74.14 | 74.22 | 1,358,932 | -0.22(-0.30%) |
Sep 25, 2017 | 74.61 | 74.79 | 74.27 | 74.44 | 641,934 | +0.01(+0.01%) |
Sep 22, 2017 | 74.88 | 75.12 | 74.24 | 74.44 | 1,636,521 | -0.34(-0.46%) |
Sep 21, 2017 | 74.88 | 75.54 | 74.78 | 74.78 | 638,971 | -0.19(-0.26%) |
Sep 20, 2017 | 75.16 | 75.69 | 74.88 | 74.97 | 1,028,252 | -0.03(-0.04%) |
Sep 19, 2017 | 75.31 | 75.41 | 74.70 | 75.00 | 1,051,311 | -0.27(-0.36%) |
Sep 18, 2017 | 75.45 | 76.01 | 74.64 | 75.28 | 1,292,786 | -0.12(-0.16%) |
Sep 15, 2017 | 75.27 | 75.49 | 74.86 | 75.40 | 1,162,888 | +0.36(+0.48%) |
Sep 14, 2017 | 74.56 | 75.35 | 74.33 | 75.04 | 1,894,995 | +0.52(+0.70%) |
Sep 13, 2017 | 75.34 | 75.47 | 74.44 | 74.52 | 1,020,895 | -0.70(-0.93%) |
Sep 12, 2017 | 74.76 | 75.97 | 74.76 | 75.21 | 3,121,892 | -0.76(-1.00%) |
Sep 11, 2017 | 76.72 | 77.15 | 75.83 | 75.97 | 928,425 | -0.62(-0.81%) |
Sep 08, 2017 | 75.30 | 76.72 | 75.06 | 76.60 | 1,306,901 | +1.13(+1.50%) |
Sep 07, 2017 | 73.65 | 75.52 | 73.37 | 75.47 | 1,708,145 | +1.85(+2.51%) |
Sep 06, 2017 | 73.37 | 74.02 | 73.11 | 73.62 | 1,739,948 | +0.38(+0.51%) |
Sep 05, 2017 | 72.63 | 73.48 | 72.33 | 73.24 | 1,535,194 | +0.88(+1.22%) |
Sep 01, 2017 | 71.79 | 72.80 | 71.56 | 72.36 | 845,566 | +0.74(+1.04%) |
Aug 31, 2017 | 72.07 | 72.47 | 71.42 | 71.62 | 848,145 | -0.32(-0.44%) |
Aug 30, 2017 | 71.23 | 71.95 | 71.02 | 71.94 | 682,129 | +0.68(+0.95%) |
Aug 29, 2017 | 71.71 | 72.17 | 71.21 | 71.26 | 429,806 | -0.27(-0.38%) |
Aug 28, 2017 | 72.04 | 72.07 | 70.80 | 71.53 | 717,161 | -0.68(-0.94%) |
Aug 25, 2017 | 72.42 | 72.51 | 72.13 | 72.21 | 289,266 | -0.06(-0.09%) |
Aug 24, 2017 | 72.51 | 72.83 | 72.16 | 72.27 | 506,219 | -0.10(-0.13%) |
Aug 23, 2017 | 71.88 | 72.69 | 71.77 | 72.37 | 642,404 | +0.39(+0.54%) |
Aug 22, 2017 | 71.91 | 72.18 | 71.63 | 71.98 | 464,918 | +0.07(+0.10%) |
Aug 21, 2017 | 70.80 | 72.19 | 70.71 | 71.91 | 581,073 | +1.20(+1.70%) |
Aug 18, 2017 | 70.90 | 71.06 | 70.44 | 70.71 | 474,044 | -0.44(-0.62%) |
Aug 17, 2017 | 71.43 | 71.64 | 71.11 | 71.15 | 483,834 | -0.28(-0.39%) |
Aug 16, 2017 | 71.62 | 72.07 | 71.07 | 71.43 | 783,381 | -0.19(-0.27%) |
Aug 15, 2017 | 72.03 | 72.43 | 71.43 | 71.62 | 644,582 | -0.55(-0.77%) |
Aug 14, 2017 | 71.31 | 72.34 | 71.31 | 72.17 | 473,281 | +0.91(+1.28%) |
Aug 11, 2017 | 72.02 | 72.02 | 71.13 | 71.26 | 464,215 | -0.62(-0.86%) |
Aug 10, 2017 | 72.04 | 72.19 | 71.61 | 71.87 | 495,441 | -0.44(-0.61%) |
Aug 09, 2017 | 72.17 | 72.64 | 71.90 | 72.31 | 645,113 | +0.23(+0.32%) |
Aug 08, 2017 | 71.76 | 72.13 | 71.50 | 72.08 | 628,851 | +0.26(+0.37%) |
Aug 07, 2017 | 71.71 | 72.15 | 71.45 | 71.82 | 801,929 | +0.10(+0.15%) |
Aug 04, 2017 | 71.55 | 72.22 | 71.43 | 71.71 | 799,028 | +0.12(+0.17%) |
Aug 03, 2017 | 71.39 | 71.83 | 70.95 | 71.59 | 677,148 | +0.04(+0.06%) |
Aug 02, 2017 | 71.23 | 71.63 | 71.00 | 71.55 | 466,904 | +0.18(+0.26%) |