Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.32 | 81.47 | 80.32 | 81.37 | 310,882 | +0.97(+1.20%) |
Oct 30, 2017 | 81.10 | 81.79 | 80.04 | 80.41 | 248,075 | -1.29(-1.58%) |
Oct 27, 2017 | 80.00 | 81.86 | 79.95 | 81.70 | 249,126 | +1.61(+2.01%) |
Oct 26, 2017 | 79.81 | 80.09 | 79.35 | 80.09 | 165,488 | +0.55(+0.69%) |
Oct 25, 2017 | 79.44 | 79.56 | 78.57 | 79.54 | 154,922 | -0.05(-0.06%) |
Oct 24, 2017 | 79.63 | 79.95 | 78.85 | 79.58 | 238,170 | +0.55(+0.70%) |
Oct 23, 2017 | 79.21 | 79.49 | 78.71 | 79.03 | 314,380 | +0.00(+0.00%) |
Oct 20, 2017 | 80.18 | 80.62 | 78.94 | 79.03 | 454,631 | -0.37(-0.46%) |
Oct 19, 2017 | 79.31 | 80.92 | 78.22 | 79.40 | 475,020 | -2.16(-2.65%) |
Oct 18, 2017 | 80.96 | 81.60 | 80.89 | 81.56 | 275,960 | +1.01(+1.26%) |
Oct 17, 2017 | 82.16 | 82.39 | 80.27 | 80.55 | 298,699 | -1.52(-1.85%) |
Oct 16, 2017 | 80.69 | 82.11 | 80.46 | 82.06 | 245,701 | +1.79(+2.23%) |
Oct 13, 2017 | 80.82 | 80.96 | 80.09 | 80.27 | 287,531 | -0.37(-0.46%) |
Oct 12, 2017 | 80.00 | 80.73 | 79.86 | 80.64 | 228,040 | +0.41(+0.52%) |
Oct 11, 2017 | 79.12 | 80.23 | 79.03 | 80.23 | 309,816 | +0.69(+0.87%) |
Oct 10, 2017 | 78.71 | 79.58 | 78.52 | 79.54 | 315,998 | +1.01(+1.29%) |
Oct 09, 2017 | 77.97 | 78.57 | 77.79 | 78.52 | 224,669 | +0.69(+0.89%) |
Oct 06, 2017 | 77.19 | 78.02 | 76.14 | 77.83 | 265,938 | +0.87(+1.14%) |
Oct 05, 2017 | 75.67 | 77.10 | 75.56 | 76.96 | 233,616 | +1.38(+1.82%) |
Oct 04, 2017 | 75.40 | 75.72 | 75.03 | 75.58 | 136,773 | +0.23(+0.31%) |
Oct 03, 2017 | 75.31 | 75.61 | 74.85 | 75.35 | 198,440 | +0.09(+0.12%) |
Oct 02, 2017 | 75.21 | 75.54 | 74.85 | 75.26 | 225,456 | +0.28(+0.37%) |
Sep 29, 2017 | 75.17 | 75.31 | 74.57 | 74.98 | 237,288 | -0.28(-0.37%) |
Sep 28, 2017 | 74.89 | 75.31 | 74.25 | 75.26 | 235,749 | +0.28(+0.37%) |
Sep 27, 2017 | 74.16 | 75.40 | 73.61 | 74.98 | 262,031 | +1.75(+2.39%) |
Sep 26, 2017 | 72.09 | 73.56 | 71.86 | 73.24 | 207,688 | +1.15(+1.59%) |
Sep 25, 2017 | 71.77 | 72.18 | 71.40 | 72.09 | 176,623 | +0.23(+0.32%) |
Sep 22, 2017 | 70.98 | 71.90 | 70.81 | 71.86 | 185,646 | +0.74(+1.03%) |
Sep 21, 2017 | 71.21 | 71.63 | 71.08 | 71.12 | 170,755 | -0.09(-0.13%) |
Sep 20, 2017 | 70.57 | 71.54 | 70.52 | 71.21 | 174,308 | +0.60(+0.85%) |
Sep 19, 2017 | 70.57 | 71.03 | 70.29 | 70.62 | 158,906 | +0.09(+0.13%) |
Sep 18, 2017 | 70.16 | 70.94 | 70.07 | 70.52 | 265,101 | +0.51(+0.72%) |
Sep 15, 2017 | 69.10 | 70.16 | 68.18 | 70.02 | 556,958 | +0.92(+1.33%) |
Sep 14, 2017 | 68.32 | 69.33 | 68.32 | 69.10 | 253,201 | +0.78(+1.14%) |
Sep 13, 2017 | 68.73 | 68.87 | 68.18 | 68.32 | 211,821 | -0.55(-0.80%) |
Sep 12, 2017 | 68.73 | 69.33 | 68.55 | 68.87 | 149,797 | +0.32(+0.47%) |
Sep 11, 2017 | 68.09 | 68.87 | 67.90 | 68.55 | 366,362 | +1.24(+1.84%) |
Sep 08, 2017 | 66.16 | 67.90 | 65.84 | 67.31 | 287,808 | +0.97(+1.46%) |
Sep 07, 2017 | 67.86 | 67.86 | 66.25 | 66.34 | 230,066 | -1.47(-2.17%) |
Sep 06, 2017 | 68.36 | 68.46 | 67.63 | 67.81 | 301,312 | -0.41(-0.61%) |
Sep 05, 2017 | 70.29 | 70.57 | 67.72 | 68.23 | 297,346 | -2.44(-3.45%) |
Sep 01, 2017 | 70.52 | 71.21 | 70.02 | 70.66 | 179,297 | +0.28(+0.39%) |
Aug 31, 2017 | 70.39 | 70.98 | 70.34 | 70.39 | 258,033 | +0.05(+0.07%) |
Aug 30, 2017 | 70.34 | 70.71 | 69.93 | 70.34 | 201,477 | +0.00(+0.00%) |
Aug 29, 2017 | 69.79 | 70.43 | 69.70 | 70.34 | 273,885 | +0.00(+0.00%) |
Aug 28, 2017 | 70.62 | 71.03 | 70.07 | 70.34 | 129,143 | -0.28(-0.39%) |
Aug 25, 2017 | 70.62 | 70.89 | 70.39 | 70.62 | 157,672 | +0.37(+0.52%) |
Aug 24, 2017 | 70.66 | 70.66 | 70.07 | 70.25 | 159,782 | +0.00(+0.00%) |
Aug 23, 2017 | 69.84 | 70.75 | 69.65 | 70.25 | 261,637 | +0.09(+0.13%) |
Aug 22, 2017 | 70.29 | 70.34 | 69.38 | 70.16 | 210,146 | +0.28(+0.39%) |
Aug 21, 2017 | 70.11 | 70.66 | 69.74 | 69.88 | 170,910 | -0.28(-0.39%) |
Aug 18, 2017 | 70.02 | 70.48 | 69.93 | 70.16 | 293,178 | -0.51(-0.72%) |
Aug 17, 2017 | 72.87 | 73.15 | 70.52 | 70.66 | 384,799 | -2.62(-3.58%) |
Aug 16, 2017 | 73.56 | 74.16 | 73.01 | 73.28 | 393,844 | -0.14(-0.19%) |
Aug 15, 2017 | 75.21 | 75.39 | 73.33 | 73.42 | 286,707 | -1.56(-2.08%) |
Aug 14, 2017 | 74.34 | 75.03 | 73.88 | 74.98 | 415,533 | +1.05(+1.43%) |
Aug 11, 2017 | 73.60 | 74.84 | 73.51 | 73.93 | 269,847 | -0.23(-0.31%) |
Aug 10, 2017 | 73.38 | 74.66 | 72.87 | 74.16 | 295,631 | +0.55(+0.75%) |
Aug 09, 2017 | 73.47 | 73.97 | 70.35 | 73.60 | 479,536 | -1.38(-1.83%) |
Aug 08, 2017 | 75.21 | 77.87 | 74.84 | 74.98 | 417,124 | -0.14(-0.18%) |
Aug 07, 2017 | 75.44 | 75.62 | 74.93 | 75.12 | 169,913 | -0.28(-0.37%) |
Aug 04, 2017 | 74.43 | 75.44 | 74.43 | 75.39 | 129,880 | +1.24(+1.67%) |
Aug 03, 2017 | 74.71 | 74.89 | 73.83 | 74.16 | 163,233 | -0.41(-0.55%) |
Aug 02, 2017 | 74.89 | 75.16 | 73.70 | 74.57 | 159,385 | -0.46(-0.61%) |