Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 83.06 | 85.01 | 81.58 | 82.67 | 1,533,175 | +1.80(+2.22%) |
Oct 30, 2017 | 82.11 | 82.11 | 80.81 | 80.87 | 1,097,717 | -1.31(-1.59%) |
Oct 27, 2017 | 81.46 | 82.32 | 81.28 | 82.18 | 675,227 | +0.37(+0.45%) |
Oct 26, 2017 | 80.56 | 82.08 | 80.14 | 81.81 | 678,220 | +1.29(+1.60%) |
Oct 25, 2017 | 80.36 | 81.03 | 79.75 | 80.52 | 882,701 | -0.45(-0.56%) |
Oct 24, 2017 | 79.36 | 81.24 | 79.35 | 80.97 | 982,379 | +2.34(+2.97%) |
Oct 23, 2017 | 78.82 | 79.13 | 78.38 | 78.63 | 516,818 | -0.04(-0.05%) |
Oct 20, 2017 | 78.80 | 78.91 | 78.19 | 78.67 | 467,057 | +0.09(+0.11%) |
Oct 19, 2017 | 78.11 | 78.71 | 77.19 | 78.58 | 750,172 | +0.14(+0.18%) |
Oct 18, 2017 | 78.59 | 78.77 | 78.33 | 78.43 | 523,026 | -0.03(-0.03%) |
Oct 17, 2017 | 79.05 | 79.15 | 78.33 | 78.46 | 540,986 | -0.84(-1.06%) |
Oct 16, 2017 | 79.26 | 79.63 | 78.92 | 79.30 | 442,461 | +0.70(+0.90%) |
Oct 13, 2017 | 79.40 | 79.63 | 78.50 | 78.59 | 381,257 | -0.23(-0.29%) |
Oct 12, 2017 | 77.26 | 79.10 | 77.26 | 78.82 | 608,382 | +1.58(+2.05%) |
Oct 11, 2017 | 76.50 | 77.36 | 76.34 | 77.24 | 714,376 | +0.87(+1.13%) |
Oct 10, 2017 | 76.56 | 76.58 | 75.83 | 76.37 | 612,613 | +0.45(+0.59%) |
Oct 09, 2017 | 76.48 | 76.48 | 75.38 | 75.92 | 409,963 | -0.14(-0.18%) |
Oct 06, 2017 | 76.12 | 76.24 | 75.37 | 76.06 | 411,188 | -0.23(-0.30%) |
Oct 05, 2017 | 75.53 | 76.72 | 75.30 | 76.28 | 858,965 | +1.14(+1.51%) |
Oct 04, 2017 | 75.28 | 75.71 | 75.00 | 75.15 | 384,841 | -0.15(-0.20%) |
Oct 03, 2017 | 75.97 | 76.12 | 74.87 | 75.30 | 389,400 | -0.61(-0.80%) |
Oct 02, 2017 | 75.05 | 76.07 | 74.62 | 75.90 | 659,610 | +1.38(+1.85%) |
Sep 29, 2017 | 74.34 | 75.38 | 74.10 | 74.52 | 490,492 | -0.13(-0.17%) |
Sep 28, 2017 | 74.07 | 74.73 | 73.24 | 74.65 | 360,423 | +0.45(+0.61%) |
Sep 27, 2017 | 73.54 | 74.45 | 73.37 | 74.20 | 457,659 | +1.20(+1.65%) |
Sep 26, 2017 | 72.86 | 73.39 | 72.45 | 73.00 | 406,614 | +0.24(+0.33%) |
Sep 25, 2017 | 71.96 | 72.93 | 71.88 | 72.75 | 378,283 | +0.78(+1.08%) |
Sep 22, 2017 | 71.69 | 72.23 | 71.36 | 71.98 | 472,048 | +0.14(+0.20%) |
Sep 21, 2017 | 72.09 | 72.23 | 71.00 | 71.83 | 444,156 | -0.12(-0.16%) |
Sep 20, 2017 | 71.80 | 72.08 | 71.22 | 71.95 | 352,579 | +0.31(+0.43%) |
Sep 19, 2017 | 71.29 | 72.07 | 70.50 | 71.64 | 455,230 | +0.50(+0.70%) |
Sep 18, 2017 | 69.70 | 71.22 | 69.42 | 71.15 | 613,569 | +1.51(+2.17%) |
Sep 15, 2017 | 68.47 | 69.72 | 68.38 | 69.64 | 619,413 | +1.07(+1.57%) |
Sep 14, 2017 | 68.18 | 68.72 | 67.81 | 68.56 | 684,013 | +0.40(+0.58%) |
Sep 13, 2017 | 68.81 | 68.83 | 68.04 | 68.17 | 648,967 | -0.65(-0.94%) |
Sep 12, 2017 | 68.33 | 68.95 | 68.20 | 68.82 | 443,864 | +0.73(+1.07%) |
Sep 11, 2017 | 67.99 | 68.24 | 67.50 | 68.08 | 471,656 | +0.87(+1.29%) |
Sep 08, 2017 | 65.92 | 67.46 | 65.57 | 67.22 | 655,309 | +1.00(+1.51%) |
Sep 07, 2017 | 66.88 | 67.10 | 66.02 | 66.22 | 430,424 | -0.37(-0.56%) |
Sep 06, 2017 | 67.05 | 67.11 | 66.38 | 66.59 | 1,143,043 | +0.01(+0.01%) |
Sep 05, 2017 | 67.63 | 67.98 | 66.18 | 66.58 | 866,432 | -1.05(-1.55%) |
Sep 01, 2017 | 67.50 | 68.41 | 67.50 | 67.62 | 360,329 | +0.27(+0.40%) |
Aug 31, 2017 | 67.19 | 67.83 | 66.77 | 67.35 | 528,613 | +0.40(+0.59%) |
Aug 30, 2017 | 65.49 | 67.22 | 65.49 | 66.96 | 456,011 | +1.55(+2.37%) |
Aug 29, 2017 | 64.30 | 65.66 | 64.27 | 65.40 | 616,492 | +0.36(+0.56%) |
Aug 28, 2017 | 65.46 | 65.67 | 64.76 | 65.04 | 363,550 | -0.08(-0.12%) |
Aug 25, 2017 | 65.86 | 65.88 | 65.07 | 65.12 | 418,116 | -0.32(-0.48%) |
Aug 24, 2017 | 66.10 | 66.10 | 65.30 | 65.44 | 333,298 | -0.36(-0.55%) |
Aug 23, 2017 | 65.27 | 66.27 | 65.26 | 65.80 | 303,211 | -0.13(-0.19%) |
Aug 22, 2017 | 66.04 | 66.27 | 65.64 | 65.93 | 436,894 | +0.14(+0.22%) |
Aug 21, 2017 | 65.95 | 66.33 | 65.38 | 65.78 | 610,685 | -0.47(-0.71%) |
Aug 18, 2017 | 66.18 | 67.07 | 65.60 | 66.25 | 537,491 | -0.45(-0.68%) |
Aug 17, 2017 | 66.95 | 67.53 | 66.39 | 66.70 | 558,772 | -0.43(-0.65%) |
Aug 16, 2017 | 68.07 | 68.08 | 67.04 | 67.14 | 386,938 | -0.78(-1.14%) |
Aug 15, 2017 | 67.87 | 68.42 | 67.52 | 67.91 | 593,268 | -0.05(-0.08%) |
Aug 14, 2017 | 67.34 | 68.15 | 67.21 | 67.97 | 912,386 | +1.37(+2.05%) |
Aug 11, 2017 | 66.11 | 67.00 | 66.11 | 66.60 | 409,080 | -0.07(-0.11%) |
Aug 10, 2017 | 67.25 | 67.54 | 66.28 | 66.67 | 545,599 | -0.78(-1.16%) |
Aug 09, 2017 | 67.20 | 68.05 | 66.91 | 67.45 | 653,481 | -0.12(-0.17%) |
Aug 08, 2017 | 67.20 | 69.11 | 66.82 | 67.57 | 728,716 | +0.26(+0.39%) |
Aug 07, 2017 | 67.74 | 68.30 | 67.24 | 67.31 | 918,527 | -0.21(-0.31%) |
Aug 04, 2017 | 66.80 | 67.77 | 66.37 | 67.52 | 977,550 | +1.00(+1.50%) |
Aug 03, 2017 | 65.94 | 67.13 | 65.48 | 66.52 | 1,765,542 | +1.34(+2.06%) |
Aug 02, 2017 | 68.08 | 69.51 | 64.20 | 65.18 | 2,226,833 | +3.31(+5.36%) |