Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 82.51 | 82.97 | 81.97 | 81.98 | 659,511 | -0.51(-0.62%) |
Oct 30, 2017 | 82.52 | 82.81 | 81.89 | 82.49 | 552,769 | -0.39(-0.47%) |
Oct 27, 2017 | 82.86 | 82.93 | 81.69 | 82.88 | 779,003 | -0.11(-0.13%) |
Oct 26, 2017 | 79.12 | 83.03 | 79.12 | 82.99 | 1,330,261 | +3.49(+4.39%) |
Oct 25, 2017 | 79.17 | 80.13 | 78.86 | 79.50 | 1,107,094 | +0.03(+0.03%) |
Oct 24, 2017 | 79.31 | 80.20 | 78.93 | 79.47 | 909,432 | +0.69(+0.87%) |
Oct 23, 2017 | 79.34 | 80.81 | 78.78 | 78.79 | 1,031,988 | -0.65(-0.82%) |
Oct 20, 2017 | 79.92 | 81.33 | 79.23 | 79.44 | 758,465 | +0.11(+0.14%) |
Oct 19, 2017 | 78.42 | 79.42 | 77.97 | 79.33 | 815,351 | +0.31(+0.39%) |
Oct 18, 2017 | 78.34 | 79.09 | 77.95 | 79.03 | 823,333 | +1.04(+1.34%) |
Oct 17, 2017 | 78.05 | 78.77 | 77.61 | 77.98 | 561,107 | +0.09(+0.12%) |
Oct 16, 2017 | 78.70 | 78.71 | 77.47 | 77.89 | 670,231 | -0.81(-1.03%) |
Oct 13, 2017 | 78.62 | 79.32 | 78.03 | 78.70 | 540,774 | +0.08(+0.11%) |
Oct 12, 2017 | 78.28 | 78.68 | 77.74 | 78.62 | 591,727 | +0.06(+0.08%) |
Oct 11, 2017 | 80.42 | 80.87 | 78.56 | 78.56 | 892,759 | -2.14(-2.65%) |
Oct 10, 2017 | 79.86 | 80.71 | 79.72 | 80.70 | 550,713 | +1.05(+1.32%) |
Oct 09, 2017 | 81.20 | 81.39 | 79.44 | 79.64 | 380,746 | -1.47(-1.81%) |
Oct 06, 2017 | 80.94 | 81.13 | 80.47 | 81.11 | 670,053 | -0.17(-0.21%) |
Oct 05, 2017 | 82.29 | 82.29 | 79.75 | 81.28 | 1,310,770 | -1.06(-1.29%) |
Oct 04, 2017 | 82.70 | 82.95 | 81.98 | 82.34 | 760,908 | -0.20(-0.25%) |
Oct 03, 2017 | 83.70 | 84.54 | 82.47 | 82.54 | 523,160 | -1.01(-1.21%) |
Oct 02, 2017 | 83.84 | 83.84 | 82.91 | 83.55 | 846,363 | -0.14(-0.17%) |
Sep 29, 2017 | 83.22 | 84.21 | 83.02 | 83.70 | 797,160 | +0.53(+0.63%) |
Sep 28, 2017 | 83.35 | 83.44 | 81.99 | 83.17 | 937,986 | -0.27(-0.33%) |
Sep 27, 2017 | 81.97 | 83.59 | 81.20 | 83.44 | 694,125 | +1.60(+1.96%) |
Sep 26, 2017 | 81.17 | 81.90 | 80.55 | 81.84 | 700,116 | +0.96(+1.18%) |
Sep 25, 2017 | 80.08 | 81.79 | 80.08 | 80.88 | 833,776 | +0.80(+0.99%) |
Sep 22, 2017 | 78.74 | 80.21 | 78.58 | 80.08 | 913,262 | +1.06(+1.34%) |
Sep 21, 2017 | 79.51 | 79.55 | 78.91 | 79.03 | 732,986 | -0.53(-0.67%) |
Sep 20, 2017 | 78.70 | 79.58 | 78.30 | 79.56 | 756,316 | +0.69(+0.87%) |
Sep 19, 2017 | 78.36 | 79.14 | 78.18 | 78.87 | 565,555 | +0.84(+1.08%) |
Sep 18, 2017 | 78.58 | 78.92 | 77.72 | 78.03 | 424,264 | -0.34(-0.43%) |
Sep 15, 2017 | 77.95 | 78.63 | 77.60 | 78.37 | 742,430 | +0.57(+0.73%) |
Sep 14, 2017 | 78.40 | 78.41 | 77.05 | 77.81 | 397,671 | -0.89(-1.13%) |
Sep 13, 2017 | 77.96 | 78.90 | 77.95 | 78.69 | 502,337 | +0.72(+0.92%) |
Sep 12, 2017 | 77.55 | 78.03 | 77.26 | 77.97 | 364,823 | +0.75(+0.97%) |
Sep 11, 2017 | 76.14 | 77.42 | 76.14 | 77.23 | 593,701 | +1.25(+1.64%) |
Sep 08, 2017 | 76.49 | 76.62 | 75.76 | 75.98 | 500,096 | -0.62(-0.81%) |
Sep 07, 2017 | 77.50 | 77.73 | 76.58 | 76.60 | 667,592 | -0.76(-0.99%) |
Sep 06, 2017 | 76.60 | 77.80 | 76.60 | 77.36 | 637,541 | +1.13(+1.48%) |
Sep 05, 2017 | 75.59 | 77.01 | 75.41 | 76.24 | 1,090,135 | +0.95(+1.26%) |
Sep 01, 2017 | 73.85 | 75.57 | 73.72 | 75.29 | 620,424 | +1.80(+2.44%) |
Aug 31, 2017 | 72.29 | 73.79 | 72.29 | 73.49 | 624,835 | +1.29(+1.78%) |
Aug 30, 2017 | 72.19 | 72.74 | 71.91 | 72.20 | 276,150 | -0.09(-0.13%) |
Aug 29, 2017 | 72.75 | 72.75 | 72.08 | 72.30 | 410,621 | -0.53(-0.72%) |
Aug 28, 2017 | 73.84 | 73.88 | 72.68 | 72.82 | 670,096 | -0.94(-1.28%) |
Aug 25, 2017 | 72.79 | 74.36 | 72.79 | 73.76 | 457,263 | +1.26(+1.74%) |
Aug 24, 2017 | 73.01 | 73.80 | 72.43 | 72.50 | 705,031 | +0.41(+0.57%) |
Aug 23, 2017 | 72.25 | 72.49 | 71.77 | 72.09 | 561,703 | -0.46(-0.64%) |
Aug 22, 2017 | 71.50 | 72.58 | 71.50 | 72.55 | 684,357 | +1.38(+1.93%) |
Aug 21, 2017 | 71.39 | 71.75 | 70.75 | 71.17 | 860,499 | +0.05(+0.07%) |
Aug 18, 2017 | 71.62 | 71.64 | 70.89 | 71.12 | 584,113 | -0.78(-1.08%) |
Aug 17, 2017 | 72.01 | 73.08 | 71.53 | 71.90 | 511,517 | -0.43(-0.60%) |
Aug 16, 2017 | 72.74 | 73.27 | 72.25 | 72.33 | 460,734 | -0.03(-0.03%) |
Aug 15, 2017 | 73.10 | 73.10 | 71.12 | 72.36 | 552,685 | -0.95(-1.29%) |
Aug 14, 2017 | 73.92 | 74.14 | 73.26 | 73.30 | 455,627 | +0.04(+0.06%) |
Aug 11, 2017 | 73.19 | 73.95 | 72.90 | 73.26 | 506,576 | -0.42(-0.57%) |
Aug 10, 2017 | 75.74 | 77.00 | 73.65 | 73.68 | 703,538 | -2.63(-3.45%) |
Aug 09, 2017 | 75.85 | 77.11 | 75.83 | 76.31 | 511,446 | -0.61(-0.79%) |
Aug 08, 2017 | 77.56 | 78.03 | 76.75 | 76.92 | 814,090 | +0.20(+0.26%) |
Aug 07, 2017 | 77.16 | 77.16 | 76.37 | 76.72 | 513,483 | -0.16(-0.21%) |
Aug 04, 2017 | 75.78 | 77.33 | 75.78 | 76.88 | 715,774 | +1.21(+1.59%) |
Aug 03, 2017 | 75.49 | 76.46 | 75.17 | 75.67 | 665,234 | +0.44(+0.58%) |
Aug 02, 2017 | 74.69 | 75.63 | 74.29 | 75.23 | 901,861 | +0.62(+0.83%) |