Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 72.65 | 73.34 | 72.49 | 73.07 | 269,821 | +0.29(+0.40%) |
Oct 30, 2017 | 72.97 | 72.36 | 72.77 | 804,463 | +0.38(+0.52%) | |
Oct 27, 2017 | 71.56 | 72.62 | 71.14 | 72.40 | 305,085 | +0.32(+0.45%) |
Oct 26, 2017 | 71.85 | 72.19 | 71.49 | 72.07 | 249,314 | +0.23(+0.32%) |
Oct 25, 2017 | 72.21 | 72.45 | 71.60 | 71.84 | 334,497 | -0.53(-0.73%) |
Oct 24, 2017 | 72.41 | 72.75 | 72.22 | 72.37 | 257,193 | +0.17(+0.24%) |
Oct 23, 2017 | 72.77 | 73.08 | 72.20 | 72.20 | 283,354 | -0.61(-0.83%) |
Oct 20, 2017 | 72.79 | 72.85 | 72.34 | 72.81 | 249,191 | +0.17(+0.23%) |
Oct 19, 2017 | 72.52 | 73.02 | 72.14 | 72.64 | 162,781 | -0.28(-0.38%) |
Oct 18, 2017 | 73.39 | 73.77 | 72.88 | 72.92 | 210,959 | -0.60(-0.82%) |
Oct 17, 2017 | 73.45 | 73.67 | 73.12 | 73.52 | 175,444 | +0.01(+0.01%) |
Oct 16, 2017 | 73.64 | 73.96 | 73.37 | 73.51 | 166,691 | +0.17(+0.23%) |
Oct 13, 2017 | 73.85 | 74.08 | 73.33 | 73.34 | 220,982 | -0.02(-0.02%) |
Oct 12, 2017 | 73.22 | 73.52 | 72.99 | 73.36 | 207,330 | -0.34(-0.46%) |
Oct 11, 2017 | 73.51 | 73.72 | 73.15 | 73.70 | 167,600 | +0.18(+0.25%) |
Oct 10, 2017 | 74.00 | 74.27 | 73.45 | 73.52 | 138,088 | +0.06(+0.08%) |
Oct 09, 2017 | 73.32 | 73.64 | 73.30 | 73.46 | 207,732 | +0.22(+0.30%) |
Oct 06, 2017 | 73.25 | 73.65 | 73.04 | 73.24 | 185,543 | -0.77(-1.04%) |
Oct 05, 2017 | 73.66 | 74.11 | 73.64 | 74.01 | 173,507 | +0.34(+0.46%) |
Oct 04, 2017 | 73.73 | 73.97 | 73.44 | 73.67 | 198,620 | -0.07(-0.10%) |
Oct 03, 2017 | 73.80 | 73.97 | 73.57 | 73.75 | 283,702 | -0.06(-0.07%) |
Oct 02, 2017 | 73.07 | 73.84 | 72.74 | 73.80 | 408,164 | -0.06(-0.07%) |
Sep 29, 2017 | 73.67 | 73.86 | 73.34 | 73.86 | 489,574 | +0.02(+0.03%) |
Sep 28, 2017 | 73.96 | 74.28 | 73.58 | 73.83 | 131,776 | +0.11(+0.15%) |
Sep 27, 2017 | 73.04 | 73.72 | 256,649 | +0.28(+0.38%) | ||
Sep 26, 2017 | 73.18 | 73.57 | 73.08 | 73.44 | 359,299 | -0.09(-0.13%) |
Sep 25, 2017 | 72.60 | 73.66 | 72.60 | 73.53 | 482,317 | +1.22(+1.68%) |
Sep 22, 2017 | 71.89 | 72.51 | 71.89 | 72.32 | 170,238 | +0.32(+0.44%) |
Sep 21, 2017 | 71.92 | 72.14 | 71.65 | 72.00 | 266,586 | -0.05(-0.08%) |
Sep 20, 2017 | 71.65 | 72.25 | 71.53 | 72.05 | 541,630 | +0.64(+0.90%) |
Sep 19, 2017 | 71.22 | 71.55 | 71.19 | 71.41 | 340,381 | +0.18(+0.25%) |
Sep 18, 2017 | 70.69 | 71.23 | 70.65 | 71.23 | 522,106 | +0.39(+0.55%) |
Sep 15, 2017 | 70.91 | 70.91 | 70.37 | 70.84 | 331,688 | +0.10(+0.14%) |
Sep 14, 2017 | 70.55 | 71.24 | 70.49 | 70.74 | 323,979 | +0.37(+0.53%) |
Sep 13, 2017 | 69.48 | 70.44 | 69.48 | 70.37 | 322,147 | +0.99(+1.43%) |
Sep 12, 2017 | 68.96 | 69.59 | 68.92 | 69.38 | 235,393 | +0.49(+0.71%) |
Sep 11, 2017 | 68.44 | 68.95 | 68.33 | 68.88 | 323,119 | +0.69(+1.01%) |
Sep 08, 2017 | 68.83 | 68.84 | 67.83 | 68.20 | 364,770 | -0.79(-1.14%) |
Sep 07, 2017 | 68.94 | 69.20 | 68.52 | 68.99 | 292,588 | +0.00(+0.00%) |
Sep 06, 2017 | 68.24 | 69.13 | 68.06 | 68.99 | 349,869 | +1.12(+1.66%) |
Sep 05, 2017 | 67.77 | 68.20 | 67.36 | 67.86 | 491,348 | +0.34(+0.51%) |
Sep 01, 2017 | 66.93 | 67.70 | 66.73 | 67.52 | 226,699 | +0.66(+0.98%) |
Aug 31, 2017 | 66.66 | 66.99 | 66.52 | 66.86 | 687,178 | +0.49(+0.74%) |
Aug 30, 2017 | 66.14 | 66.60 | 65.90 | 66.37 | 281,579 | +0.05(+0.07%) |
Aug 29, 2017 | 66.09 | 66.47 | 65.82 | 66.33 | 290,058 | -0.08(-0.12%) |
Aug 28, 2017 | 66.85 | 67.00 | 66.05 | 66.40 | 208,015 | -0.39(-0.58%) |
Aug 25, 2017 | 66.52 | 66.98 | 66.52 | 66.79 | 156,361 | +0.42(+0.63%) |
Aug 24, 2017 | 66.22 | 66.58 | 66.15 | 66.37 | 229,539 | -0.01(-0.01%) |
Aug 23, 2017 | 65.94 | 66.72 | 65.83 | 66.38 | 331,389 | +0.30(+0.46%) |
Aug 22, 2017 | 65.72 | 66.16 | 65.72 | 66.08 | 218,457 | +0.53(+0.81%) |
Aug 21, 2017 | 65.91 | 65.91 | 65.37 | 65.55 | 497,003 | -0.45(-0.69%) |
Aug 18, 2017 | 65.54 | 66.41 | 65.39 | 66.00 | 490,421 | +0.43(+0.65%) |
Aug 17, 2017 | 66.30 | 66.57 | 65.55 | 65.57 | 660,364 | -0.94(-1.41%) |
Aug 16, 2017 | 67.18 | 67.34 | 66.36 | 66.50 | 623,303 | -0.67(-1.00%) |
Aug 15, 2017 | 67.34 | 67.35 | 66.75 | 67.18 | 568,393 | -0.29(-0.43%) |
Aug 14, 2017 | 67.87 | 68.15 | 67.43 | 67.46 | 589,112 | -0.28(-0.41%) |
Aug 11, 2017 | 67.95 | 68.33 | 67.67 | 67.75 | 579,535 | -0.37(-0.55%) |
Aug 10, 2017 | 69.05 | 69.11 | 68.02 | 68.12 | 327,452 | -0.79(-1.14%) |
Aug 09, 2017 | 69.01 | 69.36 | 68.60 | 68.91 | 293,303 | +0.03(+0.05%) |
Aug 08, 2017 | 68.87 | 69.54 | 68.64 | 68.88 | 288,068 | -0.19(-0.27%) |
Aug 07, 2017 | 69.41 | 69.52 | 68.89 | 69.06 | 410,533 | -0.69(-0.98%) |
Aug 04, 2017 | 69.33 | 69.91 | 69.30 | 69.75 | 231,309 | +0.42(+0.61%) |
Aug 03, 2017 | 70.30 | 70.36 | 69.11 | 69.33 | 351,558 | -1.05(-1.50%) |
Aug 02, 2017 | 70.26 | 70.72 | 69.68 | 70.38 | 218,631 | -0.29(-0.41%) |