Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 78.45 | 78.73 | 77.57 | 77.68 | 1,156,397 | -0.94(-1.19%) |
Oct 30, 2017 | 78.12 | 79.22 | 77.85 | 78.62 | 985,329 | -0.05(-0.06%) |
Oct 27, 2017 | 79.24 | 79.53 | 78.56 | 78.67 | 1,325,840 | -0.67(-0.85%) |
Oct 26, 2017 | 78.97 | 79.93 | 77.26 | 79.34 | 1,149,121 | +0.63(+0.80%) |
Oct 25, 2017 | 80.22 | 80.67 | 77.64 | 78.71 | 1,578,201 | -1.40(-1.75%) |
Oct 24, 2017 | 79.62 | 80.45 | 79.26 | 80.12 | 1,341,567 | +0.86(+1.09%) |
Oct 23, 2017 | 79.35 | 79.70 | 78.60 | 79.25 | 1,186,215 | +0.12(+0.15%) |
Oct 20, 2017 | 79.68 | 79.91 | 78.94 | 79.14 | 1,901,002 | +0.24(+0.31%) |
Oct 19, 2017 | 78.49 | 79.82 | 78.05 | 78.90 | 2,070,057 | +0.33(+0.42%) |
Oct 18, 2017 | 78.91 | 80.08 | 76.47 | 78.56 | 6,290,359 | +2.89(+3.82%) |
Oct 17, 2017 | 76.43 | 76.63 | 75.64 | 75.67 | 3,317,678 | -0.68(-0.89%) |
Oct 16, 2017 | 77.26 | 77.44 | 76.05 | 76.35 | 2,103,590 | -0.89(-1.15%) |
Oct 13, 2017 | 77.33 | 77.76 | 76.58 | 77.24 | 1,356,233 | -0.30(-0.39%) |
Oct 12, 2017 | 78.04 | 78.48 | 77.47 | 77.54 | 1,112,309 | -0.32(-0.41%) |
Oct 11, 2017 | 77.35 | 77.95 | 76.93 | 77.86 | 1,138,231 | +0.38(+0.49%) |
Oct 10, 2017 | 77.29 | 77.78 | 76.90 | 77.48 | 928,774 | +0.52(+0.67%) |
Oct 09, 2017 | 77.50 | 77.59 | 76.69 | 76.96 | 825,830 | -0.52(-0.66%) |
Oct 06, 2017 | 77.23 | 78.09 | 76.78 | 77.48 | 2,402,122 | +0.25(+0.32%) |
Oct 05, 2017 | 76.30 | 77.54 | 76.21 | 77.23 | 896,702 | +1.09(+1.43%) |
Oct 04, 2017 | 76.61 | 76.94 | 76.10 | 76.14 | 920,025 | -0.61(-0.79%) |
Oct 03, 2017 | 76.75 | 76.78 | 75.96 | 76.74 | 1,373,020 | -0.09(-0.12%) |
Oct 02, 2017 | 76.26 | 76.94 | 76.06 | 76.84 | 969,842 | +0.47(+0.62%) |
Sep 29, 2017 | 76.42 | 76.95 | 76.10 | 76.36 | 656,412 | +0.00(+0.00%) |
Sep 28, 2017 | 76.27 | 76.44 | 75.82 | 76.36 | 690,241 | +0.21(+0.27%) |
Sep 27, 2017 | 76.62 | 76.15 | 1,305,239 | +1.50(+2.01%) | ||
Sep 26, 2017 | 74.28 | 75.03 | 73.97 | 74.65 | 1,420,285 | +0.40(+0.54%) |
Sep 25, 2017 | 74.91 | 75.05 | 73.84 | 74.25 | 1,045,806 | -0.86(-1.14%) |
Sep 22, 2017 | 75.12 | 75.62 | 74.86 | 75.11 | 837,095 | -0.35(-0.46%) |
Sep 21, 2017 | 74.33 | 75.55 | 74.27 | 75.46 | 1,595,978 | +0.96(+1.29%) |
Sep 20, 2017 | 73.82 | 74.73 | 73.35 | 74.49 | 1,268,026 | +0.91(+1.24%) |
Sep 19, 2017 | 73.74 | 73.98 | 73.38 | 73.58 | 1,235,348 | +0.03(+0.05%) |
Sep 18, 2017 | 73.36 | 73.87 | 73.12 | 73.55 | 1,205,587 | +0.48(+0.66%) |
Sep 15, 2017 | 72.88 | 73.50 | 72.57 | 73.06 | 1,611,757 | +0.12(+0.17%) |
Sep 14, 2017 | 73.06 | 73.45 | 72.78 | 72.94 | 1,814,338 | -0.38(-0.52%) |
Sep 13, 2017 | 74.10 | 74.36 | 72.23 | 73.32 | 2,891,499 | -1.91(-2.54%) |
Sep 12, 2017 | 75.14 | 76.11 | 74.86 | 75.23 | 1,489,748 | +0.45(+0.60%) |
Sep 11, 2017 | 74.15 | 75.11 | 73.69 | 74.78 | 1,556,073 | +1.30(+1.77%) |
Sep 08, 2017 | 72.65 | 74.23 | 72.33 | 73.48 | 1,676,543 | +1.35(+1.87%) |
Sep 07, 2017 | 72.15 | 72.47 | 71.29 | 72.13 | 2,408,844 | +0.21(+0.29%) |
Sep 06, 2017 | 72.31 | 72.55 | 71.18 | 71.93 | 1,534,047 | +0.07(+0.09%) |
Sep 05, 2017 | 73.36 | 73.58 | 71.70 | 71.86 | 1,614,500 | -2.04(-2.75%) |
Sep 01, 2017 | 73.65 | 74.28 | 73.47 | 73.90 | 770,780 | +0.38(+0.52%) |
Aug 31, 2017 | 73.41 | 73.80 | 73.20 | 73.51 | 1,158,240 | +0.16(+0.22%) |
Aug 30, 2017 | 73.39 | 73.68 | 73.18 | 73.36 | 853,737 | +0.16(+0.22%) |
Aug 29, 2017 | 72.79 | 73.39 | 72.59 | 73.20 | 898,958 | -0.35(-0.47%) |
Aug 28, 2017 | 74.39 | 74.53 | 73.27 | 73.54 | 746,403 | -0.64(-0.86%) |
Aug 25, 2017 | 74.35 | 74.83 | 74.12 | 74.18 | 1,640,677 | -0.02(-0.02%) |
Aug 24, 2017 | 74.07 | 74.35 | 73.61 | 74.20 | 2,112,635 | +0.45(+0.61%) |
Aug 23, 2017 | 73.15 | 73.98 | 73.14 | 73.75 | 729,122 | +0.12(+0.17%) |
Aug 22, 2017 | 72.83 | 73.78 | 72.64 | 73.63 | 1,555,470 | +0.98(+1.35%) |
Aug 21, 2017 | 72.67 | 72.87 | 72.26 | 72.64 | 882,776 | -0.05(-0.07%) |
Aug 18, 2017 | 72.06 | 73.04 | 71.93 | 72.69 | 1,390,020 | +0.41(+0.57%) |
Aug 17, 2017 | 73.66 | 73.77 | 72.19 | 72.28 | 1,664,486 | -1.69(-2.29%) |
Aug 16, 2017 | 73.60 | 74.24 | 73.41 | 73.97 | 1,629,602 | +0.65(+0.89%) |
Aug 15, 2017 | 73.78 | 74.11 | 73.30 | 73.32 | 1,190,595 | +0.04(+0.06%) |
Aug 14, 2017 | 72.84 | 73.64 | 72.68 | 73.28 | 1,471,660 | +1.23(+1.71%) |
Aug 11, 2017 | 72.42 | 72.69 | 71.73 | 72.05 | 1,262,206 | -0.04(-0.06%) |
Aug 10, 2017 | 73.53 | 73.64 | 72.00 | 72.09 | 2,232,720 | -1.69(-2.29%) |
Aug 09, 2017 | 72.95 | 73.83 | 72.83 | 73.78 | 1,538,418 | +0.37(+0.51%) |
Aug 08, 2017 | 72.68 | 74.00 | 72.52 | 73.40 | 1,261,015 | +0.41(+0.57%) |
Aug 07, 2017 | 73.49 | 73.74 | 72.85 | 72.99 | 781,168 | -0.58(-0.79%) |
Aug 04, 2017 | 73.10 | 73.99 | 72.87 | 73.57 | 1,278,339 | +0.84(+1.15%) |
Aug 03, 2017 | 72.83 | 73.06 | 72.60 | 72.73 | 1,448,515 | -0.11(-0.15%) |
Aug 02, 2017 | 72.84 | 73.08 | 72.21 | 72.84 | 1,274,308 | +0.00(+0.00%) |