Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 75.66 | 78.56 | 75.33 | 78.39 | 1,012,429 | +2.62(+3.46%) |
Oct 30, 2017 | 74.17 | 77.92 | 74.17 | 75.77 | 1,635,342 | +1.76(+2.38%) |
Oct 27, 2017 | 76.13 | 76.31 | 72.91 | 74.01 | 1,575,178 | -1.57(-2.08%) |
Oct 26, 2017 | 78.26 | 78.64 | 75.49 | 75.58 | 1,398,935 | -2.45(-3.15%) |
Oct 25, 2017 | 81.95 | 82.31 | 76.50 | 78.03 | 1,692,142 | -3.53(-4.33%) |
Oct 24, 2017 | 83.25 | 83.64 | 81.27 | 81.56 | 964,368 | -1.44(-1.73%) |
Oct 23, 2017 | 81.12 | 83.68 | 81.08 | 83.00 | 1,481,703 | +2.25(+2.78%) |
Oct 20, 2017 | 81.52 | 81.56 | 79.57 | 80.75 | 991,741 | +0.30(+0.38%) |
Oct 19, 2017 | 79.89 | 81.07 | 77.56 | 80.45 | 1,012,090 | -1.88(-2.29%) |
Oct 18, 2017 | 82.53 | 83.49 | 80.69 | 82.33 | 832,229 | +0.45(+0.55%) |
Oct 17, 2017 | 84.53 | 84.59 | 81.76 | 81.88 | 1,217,209 | -2.51(-2.98%) |
Oct 16, 2017 | 81.52 | 84.63 | 81.28 | 84.40 | 1,770,028 | +3.56(+4.40%) |
Oct 13, 2017 | 78.91 | 81.24 | 78.85 | 80.84 | 1,362,985 | +1.86(+2.35%) |
Oct 12, 2017 | 78.08 | 79.36 | 77.28 | 78.98 | 1,603,702 | +0.78(+1.00%) |
Oct 11, 2017 | 77.18 | 78.69 | 76.94 | 78.20 | 1,088,450 | +0.79(+1.02%) |
Oct 10, 2017 | 78.25 | 78.39 | 75.45 | 77.41 | 1,704,655 | -0.19(-0.25%) |
Oct 09, 2017 | 76.87 | 78.91 | 76.48 | 77.61 | 1,297,736 | +0.65(+0.85%) |
Oct 06, 2017 | 76.65 | 77.77 | 75.32 | 76.95 | 907,810 | -0.18(-0.24%) |
Oct 05, 2017 | 77.49 | 78.89 | 76.16 | 77.14 | 927,245 | +0.16(+0.20%) |
Oct 04, 2017 | 78.44 | 78.53 | 75.18 | 76.98 | 2,014,876 | -1.34(-1.72%) |
Oct 03, 2017 | 78.91 | 81.51 | 77.32 | 78.33 | 2,262,682 | +0.16(+0.21%) |
Oct 02, 2017 | 76.46 | 78.62 | 75.71 | 78.16 | 1,732,525 | +2.91(+3.86%) |
Sep 29, 2017 | 74.41 | 77.50 | 74.36 | 75.26 | 1,716,819 | +0.83(+1.12%) |
Sep 28, 2017 | 74.78 | 75.43 | 73.45 | 74.42 | 1,587,696 | +0.64(+0.87%) |
Sep 27, 2017 | 73.20 | 75.27 | 71.15 | 73.78 | 3,158,546 | +0.57(+0.78%) |
Sep 26, 2017 | 67.59 | 74.22 | 67.59 | 73.21 | 4,088,043 | +6.03(+8.97%) |
Sep 25, 2017 | 69.38 | 71.54 | 66.22 | 67.18 | 3,487,544 | -2.64(-3.79%) |
Sep 22, 2017 | 65.93 | 69.97 | 65.91 | 69.83 | 1,924,316 | +3.86(+5.85%) |
Sep 21, 2017 | 66.35 | 66.87 | 65.40 | 65.97 | 1,497,314 | -0.71(-1.07%) |
Sep 20, 2017 | 67.01 | 70.42 | 66.02 | 66.68 | 2,634,331 | -0.04(-0.06%) |
Sep 19, 2017 | 67.04 | 67.08 | 65.74 | 66.72 | 1,007,161 | +0.20(+0.30%) |
Sep 18, 2017 | 67.66 | 68.40 | 65.25 | 66.52 | 1,802,714 | -0.35(-0.52%) |
Sep 15, 2017 | 68.33 | 68.44 | 66.78 | 66.87 | 1,289,886 | -1.53(-2.23%) |
Sep 14, 2017 | 67.55 | 69.92 | 66.42 | 68.40 | 1,030,739 | +0.36(+0.54%) |
Sep 13, 2017 | 68.19 | 69.67 | 67.47 | 68.03 | 1,196,516 | -0.31(-0.46%) |
Sep 12, 2017 | 68.42 | 69.38 | 67.79 | 68.34 | 1,049,761 | +0.36(+0.54%) |
Sep 11, 2017 | 68.14 | 68.68 | 66.87 | 67.98 | 1,215,630 | +0.33(+0.49%) |
Sep 08, 2017 | 68.34 | 69.38 | 67.22 | 67.65 | 1,740,749 | -0.69(-1.02%) |
Sep 07, 2017 | 64.78 | 68.88 | 64.78 | 68.34 | 2,202,724 | +3.57(+5.52%) |
Sep 06, 2017 | 64.17 | 65.56 | 63.92 | 64.77 | 1,123,492 | +0.62(+0.96%) |
Sep 05, 2017 | 64.15 | 64.86 | 63.10 | 64.16 | 1,061,083 | -0.32(-0.50%) |
Sep 01, 2017 | 65.07 | 65.82 | 64.28 | 64.48 | 1,552,818 | -0.32(-0.50%) |
Aug 31, 2017 | 64.16 | 64.84 | 62.71 | 64.80 | 4,557,539 | +3.15(+5.11%) |
Aug 30, 2017 | 60.48 | 62.02 | 59.84 | 61.65 | 1,762,252 | +1.36(+2.26%) |
Aug 29, 2017 | 60.42 | 60.72 | 59.35 | 60.29 | 2,601,552 | -1.28(-2.08%) |
Aug 28, 2017 | 62.68 | 63.58 | 60.96 | 61.57 | 2,052,431 | -1.12(-1.78%) |
Aug 25, 2017 | 65.52 | 65.74 | 62.38 | 62.69 | 1,367,961 | -2.56(-3.92%) |
Aug 24, 2017 | 64.72 | 65.56 | 64.44 | 65.25 | 1,272,393 | +0.87(+1.35%) |
Aug 23, 2017 | 63.70 | 65.20 | 63.08 | 64.38 | 937,140 | +0.09(+0.13%) |
Aug 22, 2017 | 65.52 | 66.77 | 63.43 | 64.29 | 2,199,923 | -1.81(-2.74%) |
Aug 21, 2017 | 64.58 | 66.30 | 64.29 | 66.11 | 2,566,509 | +2.20(+3.45%) |
Aug 18, 2017 | 62.22 | 64.34 | 61.28 | 63.90 | 2,536,128 | +1.94(+3.14%) |
Aug 17, 2017 | 62.48 | 63.69 | 61.22 | 61.96 | 2,681,393 | -0.48(-0.76%) |
Aug 16, 2017 | 61.70 | 63.22 | 61.10 | 62.44 | 7,841,508 | -0.95(-1.50%) |
Aug 15, 2017 | 64.23 | 66.50 | 62.93 | 63.39 | 5,109,435 | -6.49(-9.28%) |
Aug 14, 2017 | 69.17 | 71.58 | 69.13 | 69.88 | 2,039,864 | +1.44(+2.10%) |
Aug 11, 2017 | 66.71 | 69.96 | 65.68 | 68.44 | 2,707,815 | +0.92(+1.36%) |
Aug 10, 2017 | 69.38 | 71.80 | 63.87 | 67.52 | 4,031,331 | -0.10(-0.14%) |
Aug 09, 2017 | 65.47 | 68.51 | 65.46 | 67.62 | 2,351,320 | +1.47(+2.23%) |
Aug 08, 2017 | 66.41 | 67.33 | 65.59 | 66.14 | 1,355,359 | -0.27(-0.40%) |
Aug 07, 2017 | 64.00 | 67.51 | 64.00 | 66.41 | 2,292,830 | +2.68(+4.20%) |
Aug 04, 2017 | 64.24 | 62.98 | 63.73 | 911,526 | -0.51(-0.80%) | |
Aug 03, 2017 | 61.58 | 64.74 | 61.06 | 64.24 | 1,248,165 | +2.50(+4.05%) |
Aug 02, 2017 | 62.59 | 62.75 | 60.04 | 61.74 | 1,276,471 | -0.47(-0.75%) |