Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.26 | 74.73 | 72.52 | 73.15 | 119,144 | -0.07(-0.10%) |
Oct 30, 2017 | 71.88 | 73.46 | 71.48 | 73.22 | 116,130 | +0.80(+1.10%) |
Oct 27, 2017 | 73.11 | 73.11 | 71.67 | 72.43 | 100,126 | -1.09(-1.48%) |
Oct 26, 2017 | 72.75 | 73.80 | 72.10 | 73.52 | 95,715 | +1.39(+1.93%) |
Oct 25, 2017 | 76.94 | 76.94 | 72.07 | 72.12 | 145,184 | -6.90(-8.73%) |
Oct 24, 2017 | 79.45 | 79.45 | 78.03 | 79.02 | 114,479 | -0.70(-0.87%) |
Oct 23, 2017 | 79.42 | 79.84 | 79.04 | 79.72 | 51,055 | +0.18(+0.23%) |
Oct 20, 2017 | 80.15 | 80.78 | 79.51 | 79.53 | 67,874 | -0.10(-0.13%) |
Oct 19, 2017 | 79.56 | 79.89 | 78.72 | 79.63 | 46,456 | -0.33(-0.41%) |
Oct 18, 2017 | 80.52 | 80.61 | 79.68 | 79.96 | 54,606 | -0.43(-0.54%) |
Oct 17, 2017 | 80.92 | 81.48 | 79.99 | 80.39 | 58,295 | -0.61(-0.76%) |
Oct 16, 2017 | 81.47 | 81.69 | 80.60 | 81.01 | 44,708 | -0.06(-0.08%) |
Oct 13, 2017 | 80.81 | 81.39 | 80.49 | 81.07 | 79,609 | +0.75(+0.94%) |
Oct 12, 2017 | 80.24 | 80.93 | 79.89 | 80.32 | 69,297 | -0.05(-0.06%) |
Oct 11, 2017 | 80.60 | 80.78 | 79.69 | 80.37 | 67,888 | +0.08(+0.10%) |
Oct 10, 2017 | 80.02 | 80.73 | 79.29 | 80.28 | 74,759 | +0.70(+0.87%) |
Oct 09, 2017 | 79.54 | 79.86 | 79.08 | 79.59 | 51,660 | +0.04(+0.05%) |
Oct 06, 2017 | 79.18 | 79.80 | 78.89 | 79.55 | 129,287 | -0.02(-0.02%) |
Oct 05, 2017 | 79.77 | 79.96 | 78.90 | 79.57 | 60,945 | +0.09(+0.12%) |
Oct 04, 2017 | 79.40 | 80.00 | 79.10 | 79.48 | 30,861 | +0.18(+0.23%) |
Oct 03, 2017 | 78.68 | 79.37 | 78.32 | 79.29 | 74,518 | +0.50(+0.64%) |
Oct 02, 2017 | 76.65 | 78.83 | 76.65 | 78.79 | 92,506 | +2.16(+2.82%) |
Sep 29, 2017 | 76.89 | 77.75 | 76.51 | 76.63 | 97,880 | -0.29(-0.38%) |
Sep 28, 2017 | 76.52 | 77.43 | 76.21 | 76.92 | 69,222 | +0.05(+0.07%) |
Sep 27, 2017 | 76.01 | 77.00 | 74.54 | 76.87 | 104,323 | +1.27(+1.68%) |
Sep 26, 2017 | 75.81 | 76.19 | 75.21 | 75.59 | 66,391 | -0.02(-0.02%) |
Sep 25, 2017 | 75.33 | 75.81 | 74.90 | 75.61 | 78,493 | +0.08(+0.11%) |
Sep 22, 2017 | 75.26 | 76.47 | 75.26 | 75.53 | 49,651 | +0.23(+0.30%) |
Sep 21, 2017 | 75.46 | 75.90 | 75.20 | 75.30 | 82,434 | +0.00(+0.00%) |
Sep 20, 2017 | 75.25 | 75.65 | 74.44 | 75.30 | 77,572 | +0.16(+0.22%) |
Sep 19, 2017 | 75.12 | 75.54 | 74.89 | 75.14 | 52,238 | +0.27(+0.35%) |
Sep 18, 2017 | 74.19 | 75.37 | 73.74 | 74.87 | 105,765 | +0.87(+1.18%) |
Sep 15, 2017 | 73.58 | 74.10 | 72.91 | 74.00 | 168,669 | +0.51(+0.70%) |
Sep 14, 2017 | 73.66 | 74.10 | 73.11 | 73.49 | 49,571 | -0.24(-0.32%) |
Sep 13, 2017 | 73.72 | 74.00 | 73.51 | 73.73 | 56,565 | +0.08(+0.11%) |
Sep 12, 2017 | 73.65 | 74.11 | 72.92 | 73.64 | 43,274 | +0.14(+0.19%) |
Sep 11, 2017 | 73.23 | 73.91 | 72.32 | 73.51 | 46,666 | +0.76(+1.05%) |
Sep 08, 2017 | 71.86 | 73.28 | 71.74 | 72.75 | 94,892 | +0.80(+1.11%) |
Sep 07, 2017 | 71.18 | 72.43 | 70.67 | 71.95 | 93,645 | +0.86(+1.21%) |
Sep 06, 2017 | 70.11 | 71.23 | 69.57 | 71.09 | 140,275 | +0.88(+1.25%) |
Sep 05, 2017 | 71.31 | 71.43 | 70.12 | 70.21 | 97,146 | -1.26(-1.77%) |
Sep 01, 2017 | 71.01 | 71.78 | 70.92 | 71.47 | 43,054 | +0.61(+0.87%) |
Aug 31, 2017 | 70.96 | 71.44 | 70.44 | 70.86 | 97,915 | +0.27(+0.38%) |
Aug 30, 2017 | 69.99 | 71.24 | 69.89 | 70.59 | 60,569 | +0.41(+0.59%) |
Aug 29, 2017 | 69.53 | 70.53 | 69.25 | 70.18 | 73,490 | +0.19(+0.27%) |
Aug 28, 2017 | 70.50 | 70.50 | 69.42 | 69.99 | 93,690 | -0.33(-0.47%) |
Aug 25, 2017 | 70.90 | 71.19 | 70.05 | 70.32 | 43,845 | -0.14(-0.19%) |
Aug 24, 2017 | 71.03 | 71.07 | 70.24 | 70.46 | 36,877 | -0.30(-0.43%) |
Aug 23, 2017 | 70.25 | 72.17 | 70.25 | 70.76 | 92,952 | -0.04(-0.05%) |
Aug 22, 2017 | 69.79 | 71.25 | 69.55 | 70.80 | 62,556 | +1.28(+1.84%) |
Aug 21, 2017 | 69.76 | 69.94 | 68.84 | 69.52 | 93,302 | -0.48(-0.68%) |
Aug 18, 2017 | 69.67 | 71.07 | 69.41 | 69.99 | 76,649 | -0.13(-0.18%) |
Aug 17, 2017 | 71.98 | 72.13 | 70.08 | 70.12 | 105,802 | -2.40(-3.31%) |
Aug 16, 2017 | 71.99 | 72.95 | 71.99 | 72.52 | 73,052 | +0.55(+0.76%) |
Aug 15, 2017 | 72.76 | 73.08 | 71.75 | 71.98 | 55,884 | -0.79(-1.08%) |
Aug 14, 2017 | 72.62 | 72.97 | 72.19 | 72.76 | 62,991 | +0.68(+0.94%) |
Aug 11, 2017 | 71.82 | 72.44 | 71.67 | 72.09 | 106,897 | -0.05(-0.08%) |
Aug 10, 2017 | 72.51 | 72.90 | 72.10 | 72.14 | 69,481 | -0.71(-0.98%) |
Aug 09, 2017 | 72.07 | 73.06 | 71.51 | 72.85 | 134,144 | +0.37(+0.50%) |
Aug 08, 2017 | 73.21 | 74.08 | 72.16 | 72.49 | 87,963 | -0.95(-1.29%) |
Aug 07, 2017 | 73.82 | 74.45 | 73.13 | 73.44 | 85,611 | -0.45(-0.61%) |
Aug 04, 2017 | 73.36 | 74.23 | 72.76 | 73.88 | 74,380 | +0.68(+0.92%) |
Aug 03, 2017 | 73.71 | 74.42 | 72.83 | 73.21 | 118,775 | -0.11(-0.15%) |
Aug 02, 2017 | 74.57 | 74.91 | 72.59 | 73.32 | 154,895 | -1.14(-1.53%) |