Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.14 | 74.14 | 73.87 | 73.91 | 3,185 | +0.09(+0.12%) |
Oct 30, 2017 | 73.91 | 74.14 | 73.68 | 73.82 | 1,994 | -0.42(-0.56%) |
Oct 27, 2017 | 74.33 | 74.33 | 73.56 | 74.24 | 10,835 | +0.50(+0.68%) |
Oct 26, 2017 | 74.27 | 74.42 | 73.61 | 73.74 | 8,412 | -0.14(-0.18%) |
Oct 25, 2017 | 74.04 | 74.04 | 73.64 | 73.87 | 7,357 | -0.17(-0.23%) |
Oct 24, 2017 | 74.01 | 74.24 | 73.97 | 74.05 | 3,341 | +0.15(+0.21%) |
Oct 23, 2017 | 74.00 | 74.34 | 73.89 | 73.89 | 10,782 | -0.06(-0.08%) |
Oct 20, 2017 | 73.80 | 73.96 | 73.73 | 73.96 | 2,020 | +0.45(+0.62%) |
Oct 19, 2017 | 73.26 | 73.60 | 73.26 | 73.50 | 2,007 | -0.17(-0.23%) |
Oct 18, 2017 | 73.67 | 73.68 | 73.61 | 73.68 | 2,306 | +0.20(+0.27%) |
Oct 17, 2017 | 73.28 | 73.63 | 73.28 | 73.48 | 10,861 | +0.13(+0.18%) |
Oct 16, 2017 | 73.80 | 73.80 | 73.22 | 73.35 | 5,216 | -0.36(-0.49%) |
Oct 13, 2017 | 73.70 | 73.85 | 73.70 | 73.71 | 3,466 | +0.14(+0.19%) |
Oct 12, 2017 | 73.69 | 73.79 | 73.34 | 73.57 | 9,135 | -0.08(-0.11%) |
Oct 11, 2017 | 73.68 | 73.79 | 73.62 | 73.65 | 8,036 | +0.21(+0.28%) |
Oct 10, 2017 | 73.48 | 73.65 | 73.35 | 73.44 | 2,506 | +0.44(+0.60%) |
Oct 09, 2017 | 73.10 | 73.25 | 73.00 | 73.00 | 4,267 | -1.11(-1.49%) |
Oct 06, 2017 | 74.03 | 74.15 | 74.03 | 74.11 | 795 | -0.36(-0.49%) |
Oct 05, 2017 | 74.00 | 74.51 | 74.00 | 74.47 | 3,758 | +0.61(+0.83%) |
Oct 04, 2017 | 73.94 | 73.98 | 73.83 | 73.86 | 2,147 | -0.17(-0.23%) |
Oct 03, 2017 | 74.00 | 74.07 | 74.00 | 74.03 | 1,070 | +0.11(+0.15%) |
Oct 02, 2017 | 73.91 | 73.93 | 73.63 | 73.92 | 10,501 | +0.06(+0.08%) |
Sep 29, 2017 | 73.77 | 73.86 | 73.77 | 73.86 | 1,167 | +0.26(+0.36%) |
Sep 28, 2017 | 73.62 | 73.67 | 73.58 | 73.59 | 2,480 | -0.29(-0.39%) |
Sep 27, 2017 | 73.97 | 73.53 | 73.89 | 9,708 | +0.22(+0.30%) | |
Sep 26, 2017 | 73.71 | 73.71 | 73.45 | 73.67 | 1,206 | +0.37(+0.50%) |
Sep 25, 2017 | 73.54 | 73.54 | 73.53 | 73.30 | 3,729 | +0.19(+0.27%) |
Sep 22, 2017 | 72.87 | 73.10 | 72.85 | 73.10 | 2,538 | +0.17(+0.24%) |
Sep 21, 2017 | 73.20 | 73.20 | 72.86 | 72.93 | 4,630 | -0.38(-0.52%) |
Sep 20, 2017 | 73.45 | 73.51 | 73.17 | 73.31 | 1,379 | -0.14(-0.18%) |
Sep 19, 2017 | 74.19 | 74.19 | 73.45 | 73.45 | 3,632 | -0.56(-0.76%) |
Sep 18, 2017 | 74.58 | 74.61 | 74.01 | 74.01 | 5,193 | -0.46(-0.61%) |
Sep 15, 2017 | 74.29 | 74.50 | 74.29 | 74.46 | 2,741 | +0.13(+0.17%) |
Sep 14, 2017 | 74.80 | 74.80 | 74.32 | 74.34 | 2,921 | -0.62(-0.82%) |
Sep 13, 2017 | 74.85 | 74.95 | 74.85 | 74.95 | 2,267 | +1.00(+1.35%) |
Sep 12, 2017 | 73.55 | 74.15 | 73.55 | 73.95 | 3,365 | +0.73(+1.00%) |
Sep 11, 2017 | 72.92 | 73.23 | 72.92 | 73.22 | 2,997 | +0.52(+0.71%) |
Sep 08, 2017 | 73.20 | 73.20 | 72.43 | 72.71 | 3,841 | -0.68(-0.93%) |
Sep 07, 2017 | 73.21 | 73.41 | 73.08 | 73.39 | 7,540 | +0.44(+0.61%) |
Sep 06, 2017 | 72.42 | 72.99 | 72.42 | 72.94 | 5,863 | +0.75(+1.04%) |
Sep 05, 2017 | 72.12 | 72.44 | 72.10 | 72.19 | 5,529 | +0.08(+0.11%) |
Sep 01, 2017 | 71.85 | 72.14 | 71.85 | 72.11 | 2,235 | +0.48(+0.67%) |
Aug 31, 2017 | 71.58 | 71.85 | 71.50 | 71.63 | 7,664 | +0.12(+0.16%) |
Aug 30, 2017 | 71.14 | 71.51 | 71.13 | 71.51 | 1,326 | +0.51(+0.72%) |
Aug 29, 2017 | 70.63 | 71.12 | 70.19 | 71.00 | 7,497 | -0.04(-0.06%) |
Aug 28, 2017 | 71.19 | 71.19 | 70.99 | 71.04 | 2,556 | -0.09(-0.12%) |
Aug 25, 2017 | 71.03 | 71.34 | 71.03 | 71.13 | 2,741 | +0.40(+0.56%) |
Aug 24, 2017 | 71.72 | 70.73 | 70.73 | 4,077 | -0.99(-1.38%) | |
Aug 23, 2017 | 71.61 | 71.74 | 71.52 | 71.72 | 3,752 | -0.34(-0.47%) |
Aug 22, 2017 | 71.41 | 72.05 | 71.41 | 72.05 | 3,892 | +0.83(+1.17%) |
Aug 21, 2017 | 70.82 | 71.30 | 70.76 | 71.22 | 181,187 | +0.12(+0.17%) |
Aug 18, 2017 | 71.36 | 71.37 | 71.10 | 71.10 | 2,676 | -0.08(-0.11%) |
Aug 17, 2017 | 71.85 | 71.97 | 71.18 | 71.18 | 72,713 | -1.04(-1.44%) |
Aug 16, 2017 | 72.16 | 72.42 | 72.16 | 72.23 | 4,943 | +0.40(+0.55%) |
Aug 15, 2017 | 72.72 | 72.72 | 71.83 | 71.83 | 24,193 | -0.81(-1.11%) |
Aug 14, 2017 | 72.91 | 72.91 | 72.52 | 72.63 | 6,152 | +0.07(+0.10%) |
Aug 11, 2017 | 72.12 | 72.67 | 72.12 | 72.56 | 2,551 | +0.37(+0.51%) |
Aug 10, 2017 | 73.25 | 73.25 | 72.19 | 72.19 | 13,043 | -1.30(-1.78%) |
Aug 09, 2017 | 73.68 | 73.77 | 73.36 | 73.49 | 4,689 | -0.44(-0.60%) |
Aug 08, 2017 | 74.03 | 74.44 | 73.92 | 73.94 | 4,769 | -0.05(-0.06%) |
Aug 07, 2017 | 73.50 | 73.98 | 73.50 | 73.98 | 5,284 | +0.60(+0.81%) |
Aug 04, 2017 | 73.48 | 73.48 | 73.15 | 73.39 | 2,784 | +0.26(+0.35%) |
Aug 03, 2017 | 73.92 | 73.92 | 73.13 | 73.13 | 4,028 | -0.79(-1.07%) |
Aug 02, 2017 | 74.22 | 74.22 | 73.63 | 73.92 | 10,112 | -0.41(-0.55%) |