Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 74.75 | 74.97 | 73.82 | 73.84 | 366,223 | -0.75(-1.01%) |
Oct 30, 2017 | 75.50 | 75.76 | 74.19 | 74.60 | 326,210 | -0.95(-1.26%) |
Oct 27, 2017 | 74.78 | 75.56 | 73.67 | 75.55 | 297,375 | +0.59(+0.79%) |
Oct 26, 2017 | 73.77 | 75.71 | 70.71 | 74.96 | 354,876 | -1.70(-2.22%) |
Oct 25, 2017 | 76.89 | 77.10 | 76.06 | 76.66 | 215,987 | -0.51(-0.66%) |
Oct 24, 2017 | 77.55 | 77.79 | 76.82 | 77.16 | 217,378 | +0.00(+0.00%) |
Oct 23, 2017 | 77.70 | 78.09 | 77.08 | 77.16 | 104,507 | -0.53(-0.68%) |
Oct 20, 2017 | 77.18 | 77.90 | 76.87 | 77.69 | 182,786 | +0.81(+1.06%) |
Oct 19, 2017 | 76.21 | 76.88 | 75.86 | 76.88 | 134,807 | +0.27(+0.35%) |
Oct 18, 2017 | 76.09 | 76.83 | 74.93 | 76.61 | 199,775 | +0.86(+1.13%) |
Oct 17, 2017 | 76.35 | 77.11 | 75.58 | 75.75 | 204,548 | -0.84(-1.10%) |
Oct 16, 2017 | 76.84 | 77.29 | 76.38 | 76.59 | 187,872 | -0.26(-0.34%) |
Oct 13, 2017 | 76.84 | 76.99 | 76.10 | 76.85 | 260,346 | +0.46(+0.60%) |
Oct 12, 2017 | 75.84 | 77.27 | 75.79 | 76.39 | 338,248 | +0.74(+0.97%) |
Oct 11, 2017 | 75.59 | 75.78 | 75.18 | 75.66 | 178,104 | +0.23(+0.30%) |
Oct 10, 2017 | 75.91 | 75.91 | 75.31 | 75.43 | 157,005 | -0.08(-0.10%) |
Oct 09, 2017 | 75.76 | 75.85 | 75.35 | 75.50 | 88,595 | -0.14(-0.19%) |
Oct 06, 2017 | 75.55 | 75.73 | 74.23 | 75.65 | 157,917 | -0.11(-0.15%) |
Oct 05, 2017 | 76.19 | 76.28 | 75.56 | 75.76 | 224,751 | -0.21(-0.28%) |
Oct 04, 2017 | 75.96 | 76.13 | 75.47 | 75.97 | 218,121 | +0.09(+0.11%) |
Oct 03, 2017 | 75.28 | 75.90 | 74.90 | 75.88 | 207,049 | +0.48(+0.63%) |
Oct 02, 2017 | 73.93 | 75.44 | 73.32 | 75.41 | 204,497 | +1.30(+1.75%) |
Sep 29, 2017 | 74.22 | 74.48 | 73.72 | 74.11 | 217,350 | -0.27(-0.36%) |
Sep 28, 2017 | 74.86 | 74.99 | 73.97 | 74.38 | 262,985 | -0.80(-1.07%) |
Sep 27, 2017 | 73.83 | 75.39 | 73.26 | 75.18 | 413,152 | +1.47(+2.00%) |
Sep 26, 2017 | 73.46 | 73.97 | 73.12 | 73.71 | 212,745 | +0.38(+0.52%) |
Sep 25, 2017 | 72.66 | 73.37 | 72.57 | 73.33 | 323,776 | +0.80(+1.11%) |
Sep 22, 2017 | 71.60 | 72.79 | 71.45 | 72.52 | 576,597 | +1.12(+1.56%) |
Sep 21, 2017 | 71.24 | 71.74 | 71.10 | 71.41 | 192,689 | +0.01(+0.01%) |
Sep 20, 2017 | 70.56 | 71.58 | 69.72 | 71.40 | 212,832 | +0.76(+1.08%) |
Sep 19, 2017 | 70.40 | 70.77 | 70.12 | 70.63 | 142,679 | +0.51(+0.72%) |
Sep 18, 2017 | 69.54 | 70.29 | 69.38 | 70.13 | 157,967 | +0.80(+1.16%) |
Sep 15, 2017 | 69.21 | 69.71 | 68.81 | 69.32 | 583,803 | +0.23(+0.33%) |
Sep 14, 2017 | 69.22 | 69.47 | 68.79 | 69.10 | 296,675 | -0.13(-0.19%) |
Sep 13, 2017 | 68.08 | 69.39 | 67.80 | 69.23 | 297,473 | +1.12(+1.64%) |
Sep 12, 2017 | 68.00 | 68.24 | 67.67 | 68.11 | 178,204 | +0.28(+0.41%) |
Sep 11, 2017 | 68.01 | 68.30 | 67.17 | 67.83 | 156,651 | +0.19(+0.28%) |
Sep 08, 2017 | 66.89 | 67.77 | 66.25 | 67.64 | 152,947 | +0.61(+0.91%) |
Sep 07, 2017 | 67.29 | 67.29 | 66.44 | 67.03 | 161,185 | -0.11(-0.16%) |
Sep 06, 2017 | 66.99 | 67.48 | 66.52 | 67.14 | 324,844 | +0.17(+0.26%) |
Sep 05, 2017 | 67.32 | 67.57 | 66.76 | 66.97 | 283,205 | -0.13(-0.20%) |
Sep 01, 2017 | 67.24 | 67.68 | 65.68 | 67.10 | 144,321 | +0.06(+0.09%) |
Aug 31, 2017 | 66.18 | 67.33 | 65.80 | 67.04 | 222,683 | +1.18(+1.80%) |
Aug 30, 2017 | 64.98 | 65.94 | 64.84 | 65.86 | 205,701 | +0.73(+1.11%) |
Aug 29, 2017 | 64.31 | 65.21 | 64.06 | 65.13 | 111,895 | +0.61(+0.95%) |
Aug 28, 2017 | 64.60 | 64.88 | 64.15 | 64.52 | 280,204 | +0.11(+0.18%) |
Aug 25, 2017 | 64.50 | 64.64 | 64.02 | 64.41 | 127,410 | +0.21(+0.33%) |
Aug 24, 2017 | 64.55 | 64.55 | 63.87 | 64.20 | 92,731 | -0.03(-0.04%) |
Aug 23, 2017 | 64.45 | 64.85 | 64.07 | 64.23 | 258,344 | -0.78(-1.20%) |
Aug 22, 2017 | 64.77 | 65.11 | 64.37 | 65.01 | 161,108 | +0.52(+0.80%) |
Aug 21, 2017 | 64.86 | 65.12 | 64.31 | 64.49 | 213,215 | -0.31(-0.47%) |
Aug 18, 2017 | 63.39 | 64.85 | 62.79 | 64.80 | 341,362 | +0.63(+0.97%) |
Aug 17, 2017 | 66.16 | 66.24 | 64.14 | 64.17 | 336,820 | -2.21(-3.33%) |
Aug 16, 2017 | 66.58 | 67.04 | 66.23 | 66.38 | 241,354 | -0.05(-0.07%) |
Aug 15, 2017 | 66.71 | 67.09 | 66.32 | 66.43 | 242,331 | -0.16(-0.24%) |
Aug 14, 2017 | 66.73 | 67.08 | 66.38 | 66.59 | 235,550 | +0.38(+0.58%) |
Aug 11, 2017 | 66.41 | 66.84 | 66.17 | 66.21 | 220,251 | +0.03(+0.04%) |
Aug 10, 2017 | 66.83 | 67.08 | 66.14 | 66.18 | 371,052 | -0.95(-1.42%) |
Aug 09, 2017 | 67.15 | 67.70 | 66.85 | 67.14 | 191,042 | -0.45(-0.66%) |
Aug 08, 2017 | 67.26 | 68.38 | 67.19 | 67.59 | 214,318 | +0.17(+0.25%) |
Aug 07, 2017 | 66.71 | 67.75 | 66.71 | 67.41 | 220,284 | +0.85(+1.27%) |
Aug 04, 2017 | 66.54 | 66.67 | 66.17 | 66.57 | 122,303 | +0.16(+0.24%) |
Aug 03, 2017 | 66.24 | 67.16 | 65.92 | 66.40 | 274,790 | -0.05(-0.07%) |
Aug 02, 2017 | 66.61 | 66.92 | 66.08 | 66.45 | 234,444 | -0.26(-0.39%) |