Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.14 | 81.69 | 80.94 | 81.31 | 59,929 | +0.43(+0.53%) |
Oct 30, 2017 | 82.90 | 82.90 | 80.80 | 80.88 | 62,550 | -2.18(-2.62%) |
Oct 27, 2017 | 85.06 | 85.35 | 82.44 | 83.05 | 66,473 | -1.31(-1.55%) |
Oct 26, 2017 | 81.52 | 84.42 | 80.48 | 84.36 | 80,534 | +5.40(+6.84%) |
Oct 25, 2017 | 82.76 | 82.80 | 78.86 | 78.96 | 121,082 | -3.85(-4.65%) |
Oct 24, 2017 | 81.93 | 82.86 | 81.52 | 82.82 | 62,219 | +1.19(+1.46%) |
Oct 23, 2017 | 81.51 | 81.65 | 80.85 | 81.62 | 41,771 | +0.43(+0.53%) |
Oct 20, 2017 | 81.44 | 81.94 | 81.03 | 81.19 | 30,642 | +0.25(+0.31%) |
Oct 19, 2017 | 81.91 | 82.11 | 80.70 | 80.95 | 39,192 | -1.34(-1.62%) |
Oct 18, 2017 | 81.47 | 82.40 | 81.17 | 82.28 | 32,240 | +0.76(+0.94%) |
Oct 17, 2017 | 81.24 | 81.63 | 81.24 | 81.52 | 23,957 | +0.04(+0.05%) |
Oct 16, 2017 | 81.58 | 81.69 | 81.05 | 81.48 | 23,028 | -0.01(-0.01%) |
Oct 13, 2017 | 81.72 | 81.94 | 81.38 | 81.49 | 15,652 | -0.12(-0.15%) |
Oct 12, 2017 | 80.99 | 81.63 | 80.99 | 81.61 | 27,700 | +0.49(+0.60%) |
Oct 11, 2017 | 81.22 | 81.65 | 81.01 | 81.13 | 17,234 | -0.08(-0.09%) |
Oct 10, 2017 | 80.94 | 81.45 | 80.63 | 81.20 | 21,416 | +0.68(+0.84%) |
Oct 09, 2017 | 80.61 | 81.00 | 80.50 | 80.53 | 20,654 | -0.16(-0.20%) |
Oct 06, 2017 | 81.25 | 81.36 | 80.42 | 80.69 | 63,833 | -0.70(-0.87%) |
Oct 05, 2017 | 81.54 | 81.96 | 81.29 | 81.39 | 34,905 | -0.09(-0.11%) |
Oct 04, 2017 | 81.45 | 81.98 | 81.05 | 81.48 | 37,180 | -0.01(-0.01%) |
Oct 03, 2017 | 81.46 | 81.89 | 81.06 | 81.49 | 77,940 | +0.15(+0.19%) |
Oct 02, 2017 | 80.99 | 81.60 | 80.74 | 81.34 | 44,639 | +0.46(+0.56%) |
Sep 29, 2017 | 80.84 | 81.08 | 80.29 | 80.88 | 43,362 | +0.05(+0.06%) |
Sep 28, 2017 | 80.82 | 81.44 | 80.58 | 80.83 | 26,419 | -0.12(-0.15%) |
Sep 27, 2017 | 79.80 | 81.23 | 79.72 | 80.96 | 82,074 | +1.28(+1.60%) |
Sep 26, 2017 | 79.59 | 79.94 | 79.42 | 79.68 | 48,697 | +0.10(+0.13%) |
Sep 25, 2017 | 79.42 | 79.72 | 79.05 | 79.58 | 35,743 | +0.05(+0.06%) |
Sep 22, 2017 | 79.03 | 79.72 | 79.03 | 79.53 | 22,307 | +0.49(+0.61%) |
Sep 21, 2017 | 79.52 | 79.52 | 78.48 | 79.04 | 40,294 | -0.34(-0.43%) |
Sep 20, 2017 | 78.90 | 79.56 | 77.77 | 79.39 | 27,486 | +0.74(+0.94%) |
Sep 19, 2017 | 78.77 | 79.13 | 78.11 | 78.64 | 40,722 | -0.11(-0.15%) |
Sep 18, 2017 | 78.22 | 79.12 | 78.13 | 78.76 | 37,521 | +0.70(+0.90%) |
Sep 15, 2017 | 77.64 | 78.98 | 77.25 | 78.05 | 63,528 | +0.41(+0.53%) |
Sep 14, 2017 | 77.25 | 77.81 | 76.62 | 77.64 | 46,284 | +0.26(+0.33%) |
Sep 13, 2017 | 77.97 | 78.07 | 77.35 | 77.39 | 40,170 | -0.66(-0.84%) |
Sep 12, 2017 | 77.34 | 78.23 | 77.34 | 78.04 | 52,790 | +0.76(+0.99%) |
Sep 11, 2017 | 76.65 | 77.30 | 76.02 | 77.28 | 39,425 | +1.00(+1.31%) |
Sep 08, 2017 | 75.76 | 77.02 | 75.76 | 76.28 | 39,729 | +0.36(+0.48%) |
Sep 07, 2017 | 76.73 | 76.73 | 75.69 | 75.92 | 35,067 | -0.80(-1.04%) |
Sep 06, 2017 | 77.37 | 78.27 | 76.51 | 76.72 | 59,284 | -0.68(-0.87%) |
Sep 05, 2017 | 78.29 | 78.77 | 77.08 | 77.40 | 53,725 | -1.21(-1.54%) |
Sep 01, 2017 | 78.79 | 78.85 | 77.91 | 78.61 | 32,376 | -0.10(-0.12%) |
Aug 31, 2017 | 78.03 | 78.95 | 77.93 | 78.70 | 44,615 | +0.64(+0.82%) |
Aug 30, 2017 | 77.66 | 78.13 | 77.62 | 78.06 | 22,643 | +0.42(+0.54%) |
Aug 29, 2017 | 78.03 | 78.24 | 77.48 | 77.64 | 32,375 | -0.53(-0.68%) |
Aug 28, 2017 | 78.10 | 78.34 | 77.74 | 78.18 | 31,304 | +0.04(+0.05%) |
Aug 25, 2017 | 77.86 | 78.86 | 77.86 | 78.14 | 25,990 | +0.45(+0.58%) |
Aug 24, 2017 | 77.82 | 78.06 | 77.51 | 77.69 | 29,969 | -0.05(-0.06%) |
Aug 23, 2017 | 77.73 | 78.04 | 77.36 | 77.74 | 57,961 | -0.27(-0.34%) |
Aug 22, 2017 | 77.82 | 78.04 | 77.77 | 78.01 | 49,518 | +0.13(+0.17%) |
Aug 21, 2017 | 77.86 | 78.03 | 77.40 | 77.87 | 21,152 | +0.19(+0.24%) |
Aug 18, 2017 | 78.34 | 78.66 | 77.58 | 77.68 | 76,738 | -0.85(-1.08%) |
Aug 17, 2017 | 78.71 | 79.21 | 78.47 | 78.53 | 42,032 | -0.49(-0.63%) |
Aug 16, 2017 | 78.49 | 79.21 | 78.49 | 79.02 | 52,546 | +0.64(+0.81%) |
Aug 15, 2017 | 78.80 | 78.82 | 78.24 | 78.39 | 31,758 | -0.36(-0.46%) |
Aug 14, 2017 | 78.24 | 79.09 | 78.24 | 78.75 | 53,471 | +0.68(+0.87%) |
Aug 11, 2017 | 77.94 | 78.48 | 77.62 | 78.07 | 55,774 | +0.33(+0.43%) |
Aug 10, 2017 | 77.87 | 78.36 | 77.60 | 77.74 | 52,048 | -0.51(-0.66%) |
Aug 09, 2017 | 78.39 | 78.82 | 78.03 | 78.25 | 62,114 | -0.29(-0.36%) |
Aug 08, 2017 | 77.85 | 78.82 | 77.85 | 78.54 | 72,007 | +0.36(+0.46%) |
Aug 07, 2017 | 78.12 | 78.62 | 77.61 | 78.18 | 33,661 | +0.11(+0.15%) |
Aug 04, 2017 | 79.02 | 77.97 | 78.06 | 30,627 | -0.62(-0.79%) | |
Aug 03, 2017 | 77.86 | 78.79 | 77.65 | 78.68 | 42,988 | +0.51(+0.66%) |
Aug 02, 2017 | 79.13 | 79.13 | 78.08 | 78.17 | 78,806 | -0.93(-1.18%) |