Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 78.63 | 82.19 | 78.20 | 81.38 | 6,209,697 | +3.17(+4.06%) |
Oct 30, 2017 | 79.28 | 80.31 | 77.96 | 78.21 | 5,639,291 | -1.20(-1.52%) |
Oct 27, 2017 | 80.55 | 80.80 | 76.87 | 79.41 | 8,539,518 | -2.07(-2.54%) |
Oct 26, 2017 | 79.93 | 81.74 | 79.79 | 81.48 | 4,737,384 | +1.91(+2.39%) |
Oct 25, 2017 | 79.77 | 80.40 | 78.87 | 79.58 | 3,084,717 | -0.55(-0.68%) |
Oct 24, 2017 | 80.52 | 81.41 | 79.86 | 80.12 | 2,832,794 | -0.09(-0.11%) |
Oct 23, 2017 | 82.05 | 82.35 | 80.18 | 80.21 | 5,265,642 | +1.44(+1.83%) |
Oct 20, 2017 | 78.74 | 79.97 | 78.40 | 78.77 | 3,032,574 | +0.85(+1.09%) |
Oct 19, 2017 | 78.00 | 78.13 | 76.77 | 77.93 | 2,299,961 | -0.02(-0.02%) |
Oct 18, 2017 | 78.14 | 78.66 | 77.26 | 77.94 | 3,797,503 | -0.26(-0.33%) |
Oct 17, 2017 | 78.83 | 79.22 | 77.70 | 78.20 | 3,279,992 | -0.96(-1.21%) |
Oct 16, 2017 | 79.99 | 80.06 | 78.88 | 79.16 | 2,954,601 | -0.88(-1.10%) |
Oct 13, 2017 | 78.92 | 80.45 | 78.49 | 80.04 | 5,841,650 | +1.86(+2.38%) |
Oct 12, 2017 | 78.04 | 78.62 | 77.67 | 78.18 | 2,370,141 | +0.13(+0.16%) |
Oct 11, 2017 | 78.39 | 79.29 | 77.95 | 78.05 | 3,202,927 | -0.36(-0.45%) |
Oct 10, 2017 | 78.04 | 79.11 | 77.49 | 78.41 | 4,168,138 | +1.59(+2.06%) |
Oct 09, 2017 | 76.90 | 77.05 | 76.29 | 76.82 | 2,242,757 | +0.38(+0.50%) |
Oct 06, 2017 | 76.10 | 78.10 | 75.67 | 76.44 | 3,828,216 | +0.25(+0.32%) |
Oct 05, 2017 | 75.67 | 77.02 | 74.89 | 76.19 | 6,012,740 | -0.70(-0.91%) |
Oct 04, 2017 | 75.52 | 77.34 | 75.33 | 76.90 | 3,739,834 | +1.23(+1.63%) |
Oct 03, 2017 | 75.87 | 76.21 | 75.05 | 75.67 | 5,017,396 | -0.36(-0.47%) |
Oct 02, 2017 | 77.34 | 77.49 | 75.26 | 76.02 | 8,229,369 | -2.74(-3.48%) |
Sep 29, 2017 | 78.86 | 79.33 | 78.22 | 78.77 | 4,095,090 | -0.28(-0.36%) |
Sep 28, 2017 | 79.54 | 80.07 | 77.77 | 79.05 | 5,222,529 | -1.38(-1.71%) |
Sep 27, 2017 | 78.86 | 80.87 | 78.55 | 80.42 | 4,384,833 | +2.21(+2.83%) |
Sep 26, 2017 | 78.90 | 79.61 | 78.04 | 78.21 | 4,121,203 | +0.17(+0.22%) |
Sep 25, 2017 | 78.06 | 79.00 | 77.51 | 78.04 | 3,075,140 | -0.35(-0.45%) |
Sep 22, 2017 | 77.43 | 78.54 | 77.30 | 78.39 | 3,477,440 | +0.90(+1.16%) |
Sep 21, 2017 | 78.09 | 78.23 | 76.29 | 77.50 | 4,750,251 | -0.80(-1.02%) |
Sep 20, 2017 | 78.15 | 78.73 | 76.25 | 78.29 | 8,624,137 | -3.22(-3.95%) |
Sep 19, 2017 | 82.45 | 78.59 | 81.51 | 8,808,708 | +0.67(+0.83%) | |
Sep 18, 2017 | 80.69 | 81.00 | 79.48 | 80.84 | 3,443,222 | +0.60(+0.75%) |
Sep 15, 2017 | 78.04 | 80.75 | 78.04 | 80.24 | 6,642,263 | +2.47(+3.18%) |
Sep 14, 2017 | 77.37 | 78.36 | 77.16 | 77.77 | 3,246,940 | +0.05(+0.06%) |
Sep 13, 2017 | 78.41 | 78.41 | 75.53 | 77.72 | 9,618,372 | -2.76(-3.42%) |
Sep 12, 2017 | 81.04 | 78.96 | 80.48 | 4,425,346 | +1.27(+1.60%) | |
Sep 11, 2017 | 79.49 | 80.03 | 78.70 | 79.21 | 3,597,791 | +0.34(+0.44%) |
Sep 08, 2017 | 80.13 | 80.52 | 78.19 | 78.87 | 4,411,006 | -1.29(-1.61%) |
Sep 07, 2017 | 81.19 | 80.12 | 80.15 | 2,834,556 | -1.03(-1.27%) | |
Sep 06, 2017 | 81.54 | 82.47 | 80.26 | 81.19 | 4,650,246 | +0.05(+0.07%) |
Sep 05, 2017 | 81.58 | 82.64 | 80.11 | 81.13 | 3,510,510 | -0.82(-1.01%) |
Sep 01, 2017 | 80.38 | 82.23 | 80.29 | 81.96 | 3,825,361 | +1.94(+2.42%) |
Aug 31, 2017 | 81.86 | 82.00 | 79.30 | 80.02 | 5,073,054 | -1.84(-2.25%) |
Aug 30, 2017 | 80.45 | 82.23 | 79.26 | 81.86 | 4,027,270 | +0.21(+0.26%) |
Aug 29, 2017 | 81.07 | 81.92 | 79.84 | 81.65 | 4,006,710 | -0.44(-0.54%) |
Aug 28, 2017 | 82.52 | 83.52 | 81.64 | 82.09 | 4,754,472 | +0.28(+0.34%) |
Aug 25, 2017 | 80.81 | 82.23 | 80.32 | 81.81 | 3,600,978 | +0.73(+0.89%) |
Aug 24, 2017 | 80.68 | 81.75 | 80.09 | 81.09 | 3,896,522 | +1.03(+1.29%) |
Aug 23, 2017 | 78.34 | 80.68 | 78.01 | 80.05 | 5,320,396 | +1.50(+1.92%) |
Aug 22, 2017 | 76.58 | 78.86 | 76.36 | 78.55 | 4,879,301 | +2.53(+3.33%) |
Aug 21, 2017 | 75.22 | 76.15 | 74.02 | 76.02 | 3,889,503 | +0.60(+0.79%) |
Aug 18, 2017 | 74.75 | 76.12 | 73.92 | 75.42 | 3,312,635 | +0.65(+0.87%) |
Aug 17, 2017 | 77.49 | 77.60 | 74.76 | 74.77 | 3,274,557 | -3.05(-3.93%) |
Aug 16, 2017 | 76.33 | 77.90 | 76.20 | 77.82 | 4,598,678 | +1.84(+2.42%) |
Aug 15, 2017 | 75.27 | 76.18 | 74.61 | 75.98 | 3,484,322 | +0.90(+1.20%) |
Aug 14, 2017 | 73.36 | 75.39 | 73.23 | 75.08 | 4,300,597 | +2.66(+3.67%) |
Aug 11, 2017 | 71.66 | 72.73 | 70.99 | 72.43 | 3,793,417 | +0.64(+0.90%) |
Aug 10, 2017 | 72.98 | 73.06 | 71.12 | 71.79 | 4,733,056 | -1.63(-2.22%) |
Aug 09, 2017 | 73.17 | 73.99 | 72.99 | 73.42 | 3,023,977 | -0.32(-0.43%) |
Aug 08, 2017 | 73.24 | 75.00 | 73.12 | 73.73 | 3,960,740 | +0.34(+0.46%) |
Aug 07, 2017 | 73.57 | 74.00 | 72.87 | 73.40 | 5,263,870 | -0.18(-0.25%) |
Aug 04, 2017 | 76.86 | 76.89 | 72.21 | 73.58 | 11,808,437 | -3.03(-3.95%) |
Aug 03, 2017 | 76.60 | 77.06 | 75.97 | 76.61 | 3,873,306 | +0.13(+0.17%) |
Aug 02, 2017 | 78.40 | 78.46 | 76.19 | 76.48 | 4,144,509 | -1.18(-1.52%) |