Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 83.68 | 83.95 | 83.02 | 83.05 | 10,526,835 | -0.66(-0.79%) |
Oct 30, 2017 | 83.48 | 84.14 | 83.26 | 83.71 | 10,708,441 | -0.30(-0.35%) |
Oct 27, 2017 | 83.73 | 84.38 | 83.41 | 84.01 | 12,599,481 | +0.02(+0.03%) |
Oct 26, 2017 | 83.66 | 84.54 | 83.64 | 83.98 | 15,813,501 | +0.59(+0.71%) |
Oct 25, 2017 | 83.58 | 83.74 | 82.70 | 83.39 | 17,725,442 | +0.08(+0.10%) |
Oct 24, 2017 | 82.45 | 83.53 | 82.35 | 83.31 | 15,749,563 | +1.30(+1.59%) |
Oct 23, 2017 | 82.14 | 82.54 | 81.92 | 82.00 | 11,190,796 | -0.14(-0.17%) |
Oct 20, 2017 | 81.95 | 82.46 | 81.50 | 82.14 | 18,567,214 | +1.16(+1.43%) |
Oct 19, 2017 | 80.23 | 81.06 | 80.14 | 80.99 | 11,065,040 | +0.10(+0.12%) |
Oct 18, 2017 | 81.02 | 81.35 | 80.59 | 80.89 | 12,306,532 | +0.31(+0.38%) |
Oct 17, 2017 | 80.95 | 81.04 | 80.33 | 80.58 | 12,520,818 | -0.18(-0.22%) |
Oct 16, 2017 | 79.53 | 80.85 | 79.53 | 80.76 | 15,060,343 | +1.63(+2.07%) |
Oct 13, 2017 | 78.82 | 79.83 | 78.39 | 79.13 | 15,979,547 | -0.11(-0.14%) |
Oct 12, 2017 | 80.32 | 80.48 | 78.93 | 79.24 | 22,109,954 | -0.70(-0.88%) |
Oct 11, 2017 | 79.93 | 80.08 | 79.36 | 79.94 | 17,298,498 | -0.24(-0.30%) |
Oct 10, 2017 | 79.62 | 80.22 | 79.44 | 80.18 | 12,877,690 | +0.59(+0.75%) |
Oct 09, 2017 | 80.04 | 80.13 | 79.36 | 79.58 | 9,406,868 | -0.42(-0.53%) |
Oct 06, 2017 | 80.52 | 80.60 | 79.63 | 80.00 | 12,395,241 | -0.14(-0.18%) |
Oct 05, 2017 | 79.24 | 80.40 | 78.87 | 80.14 | 17,245,672 | +1.06(+1.35%) |
Oct 04, 2017 | 79.85 | 79.97 | 79.01 | 79.08 | 14,822,992 | -0.81(-1.02%) |
Oct 03, 2017 | 79.47 | 79.96 | 79.42 | 79.89 | 11,737,046 | +0.42(+0.53%) |
Oct 02, 2017 | 78.60 | 79.51 | 78.34 | 79.47 | 16,811,744 | +1.09(+1.39%) |
Sep 29, 2017 | 78.21 | 78.39 | 77.98 | 78.38 | 13,937,909 | +0.11(+0.14%) |
Sep 28, 2017 | 78.45 | 78.69 | 77.89 | 78.28 | 12,514,632 | +0.16(+0.21%) |
Sep 27, 2017 | 78.55 | 77.62 | 78.11 | 18,386,094 | +1.21(+1.58%) | |
Sep 26, 2017 | 76.96 | 77.17 | 76.60 | 76.90 | 11,399,369 | -0.34(-0.45%) |
Sep 25, 2017 | 77.56 | 77.87 | 76.69 | 77.24 | 12,749,848 | -0.58(-0.75%) |
Sep 22, 2017 | 77.72 | 77.95 | 77.50 | 77.82 | 10,184,750 | -0.16(-0.21%) |
Sep 21, 2017 | 77.52 | 78.27 | 77.30 | 77.99 | 13,220,649 | +0.35(+0.45%) |
Sep 20, 2017 | 77.22 | 78.20 | 76.90 | 77.64 | 18,656,992 | +0.54(+0.70%) |
Sep 19, 2017 | 76.08 | 77.44 | 75.93 | 77.09 | 15,382,293 | +0.84(+1.10%) |
Sep 18, 2017 | 75.44 | 76.43 | 75.38 | 76.26 | 13,790,807 | +1.07(+1.42%) |
Sep 15, 2017 | 74.75 | 75.26 | 74.48 | 75.19 | 22,142,654 | +0.53(+0.71%) |
Sep 14, 2017 | 74.84 | 75.12 | 74.47 | 74.66 | 12,870,017 | -0.15(-0.20%) |
Sep 13, 2017 | 74.36 | 75.09 | 74.12 | 74.80 | 15,212,924 | +0.21(+0.29%) |
Sep 12, 2017 | 74.00 | 74.89 | 73.94 | 74.59 | 17,063,528 | +0.90(+1.23%) |
Sep 11, 2017 | 73.36 | 74.07 | 73.00 | 73.69 | 16,107,608 | +1.12(+1.55%) |
Sep 08, 2017 | 72.47 | 73.38 | 72.42 | 72.56 | 17,354,372 | -0.09(-0.12%) |
Sep 07, 2017 | 73.95 | 73.97 | 72.28 | 72.65 | 17,780,086 | -1.30(-1.75%) |
Sep 06, 2017 | 73.86 | 74.28 | 73.56 | 73.95 | 14,434,151 | +0.49(+0.67%) |
Sep 05, 2017 | 74.70 | 74.77 | 73.06 | 73.46 | 20,752,508 | -1.80(-2.39%) |
Sep 01, 2017 | 74.89 | 75.80 | 74.64 | 75.26 | 11,960,768 | +0.66(+0.89%) |
Aug 31, 2017 | 75.35 | 75.38 | 74.52 | 74.59 | 16,103,449 | -0.34(-0.46%) |
Aug 30, 2017 | 74.89 | 75.40 | 74.84 | 74.94 | 11,168,047 | +0.17(+0.23%) |
Aug 29, 2017 | 74.23 | 74.94 | 74.11 | 74.76 | 13,264,184 | -0.41(-0.55%) |
Aug 28, 2017 | 75.63 | 75.66 | 74.79 | 75.17 | 8,884,915 | -0.24(-0.32%) |
Aug 25, 2017 | 75.40 | 75.90 | 75.34 | 75.41 | 14,371,984 | +0.30(+0.40%) |
Aug 24, 2017 | 75.44 | 75.60 | 75.02 | 75.11 | 10,507,480 | -0.12(-0.16%) |
Aug 23, 2017 | 74.57 | 75.78 | 74.55 | 75.23 | 10,736,384 | +0.09(+0.12%) |
Aug 22, 2017 | 74.74 | 75.26 | 74.68 | 75.14 | 11,224,646 | +0.76(+1.03%) |
Aug 21, 2017 | 74.56 | 74.63 | 73.99 | 74.38 | 14,015,303 | -0.09(-0.12%) |
Aug 18, 2017 | 74.11 | 75.12 | 74.02 | 74.47 | 15,890,371 | +0.07(+0.10%) |
Aug 17, 2017 | 75.30 | 75.47 | 74.27 | 74.39 | 16,860,912 | -1.18(-1.56%) |
Aug 16, 2017 | 76.36 | 76.51 | 75.40 | 75.58 | 13,507,515 | -0.53(-0.69%) |
Aug 15, 2017 | 76.58 | 76.76 | 76.03 | 76.10 | 10,738,456 | +0.20(+0.26%) |
Aug 14, 2017 | 75.81 | 76.24 | 75.77 | 75.90 | 13,397,199 | +0.88(+1.17%) |
Aug 11, 2017 | 75.61 | 76.05 | 74.88 | 75.03 | 13,013,202 | -0.63(-0.84%) |
Aug 10, 2017 | 76.24 | 76.38 | 75.56 | 75.66 | 16,145,711 | -1.10(-1.43%) |
Aug 09, 2017 | 76.31 | 76.88 | 76.18 | 76.76 | 13,663,052 | -0.12(-0.16%) |
Aug 08, 2017 | 77.10 | 78.14 | 76.81 | 76.88 | 16,748,364 | -0.28(-0.36%) |
Aug 07, 2017 | 77.05 | 77.30 | 76.90 | 77.16 | 9,721,744 | +0.30(+0.38%) |
Aug 04, 2017 | 76.73 | 77.47 | 76.71 | 76.86 | 17,454,048 | +0.95(+1.25%) |
Aug 03, 2017 | 76.08 | 76.43 | 75.69 | 75.91 | 13,498,501 | -0.50(-0.66%) |
Aug 02, 2017 | 76.21 | 76.49 | 75.92 | 76.41 | 12,386,482 | +0.07(+0.09%) |