Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 78.01 | 78.33 | 76.54 | 77.04 | 216,842 | -1.01(-1.30%) |
Oct 30, 2017 | 79.89 | 80.40 | 77.96 | 78.05 | 237,870 | -2.02(-2.53%) |
Oct 27, 2017 | 77.96 | 82.74 | 76.45 | 80.08 | 386,333 | -2.07(-2.52%) |
Oct 26, 2017 | 83.39 | 83.43 | 81.82 | 82.15 | 121,638 | -0.74(-0.89%) |
Oct 25, 2017 | 82.70 | 83.02 | 81.73 | 82.88 | 165,102 | +0.23(+0.28%) |
Oct 24, 2017 | 82.88 | 83.06 | 82.19 | 82.65 | 73,413 | -0.05(-0.06%) |
Oct 23, 2017 | 82.83 | 83.06 | 81.92 | 82.70 | 109,105 | -0.37(-0.44%) |
Oct 20, 2017 | 83.48 | 83.66 | 82.93 | 83.06 | 120,336 | +0.23(+0.28%) |
Oct 19, 2017 | 82.42 | 83.25 | 82.10 | 82.83 | 72,544 | +0.41(+0.50%) |
Oct 18, 2017 | 82.01 | 82.67 | 81.13 | 82.42 | 153,577 | +0.46(+0.56%) |
Oct 17, 2017 | 82.79 | 83.89 | 81.78 | 81.96 | 112,794 | -0.87(-1.05%) |
Oct 16, 2017 | 82.83 | 82.83 | 77.27 | 82.83 | 130,187 | +0.00(+0.00%) |
Oct 13, 2017 | 82.79 | 83.52 | 82.47 | 82.83 | 90,820 | +0.37(+0.45%) |
Oct 12, 2017 | 82.28 | 82.79 | 81.50 | 82.47 | 74,847 | +0.14(+0.17%) |
Oct 11, 2017 | 81.69 | 82.38 | 81.69 | 82.33 | 76,794 | +0.69(+0.84%) |
Oct 10, 2017 | 81.32 | 82.19 | 81.32 | 81.64 | 77,146 | +0.55(+0.68%) |
Oct 09, 2017 | 82.24 | 82.60 | 80.81 | 81.09 | 110,314 | -1.20(-1.45%) |
Oct 06, 2017 | 83.94 | 83.94 | 82.05 | 82.28 | 124,625 | -1.47(-1.76%) |
Oct 05, 2017 | 83.20 | 83.98 | 82.97 | 83.75 | 123,062 | +0.41(+0.50%) |
Oct 04, 2017 | 83.11 | 83.97 | 81.82 | 83.34 | 128,326 | +0.32(+0.39%) |
Oct 03, 2017 | 82.60 | 83.48 | 82.19 | 83.02 | 121,007 | +0.83(+1.01%) |
Oct 02, 2017 | 82.05 | 82.74 | 81.66 | 82.19 | 151,175 | +0.14(+0.17%) |
Sep 29, 2017 | 81.87 | 82.33 | 81.00 | 82.05 | 170,949 | +0.41(+0.51%) |
Sep 28, 2017 | 81.50 | 81.96 | 80.40 | 81.64 | 74,826 | +0.23(+0.28%) |
Sep 27, 2017 | 80.95 | 81.82 | 79.20 | 81.41 | 118,205 | +0.46(+0.57%) |
Sep 26, 2017 | 80.21 | 81.36 | 80.21 | 80.95 | 67,074 | +0.78(+0.97%) |
Sep 25, 2017 | 80.21 | 81.41 | 79.94 | 80.17 | 68,218 | -0.37(-0.46%) |
Sep 22, 2017 | 80.35 | 81.23 | 79.94 | 80.54 | 58,306 | +0.14(+0.17%) |
Sep 21, 2017 | 81.23 | 81.55 | 80.35 | 80.40 | 75,095 | -0.78(-0.96%) |
Sep 20, 2017 | 79.98 | 81.55 | 79.62 | 81.18 | 80,477 | +1.15(+1.44%) |
Sep 19, 2017 | 79.80 | 80.31 | 78.97 | 80.03 | 94,084 | +0.28(+0.35%) |
Sep 18, 2017 | 80.31 | 81.09 | 78.47 | 79.75 | 113,569 | -0.37(-0.46%) |
Sep 15, 2017 | 79.39 | 80.28 | 78.79 | 80.12 | 189,817 | +0.97(+1.22%) |
Sep 14, 2017 | 78.74 | 79.48 | 78.19 | 79.16 | 73,906 | +0.37(+0.47%) |
Sep 13, 2017 | 77.18 | 79.16 | 77.18 | 78.79 | 72,764 | +1.47(+1.90%) |
Sep 12, 2017 | 77.18 | 77.82 | 77.18 | 77.32 | 54,856 | +0.32(+0.42%) |
Sep 11, 2017 | 77.18 | 76.35 | 77.00 | 62,648 | +0.32(+0.42%) | |
Sep 08, 2017 | 76.58 | 76.95 | 76.08 | 76.67 | 83,683 | -0.18(-0.24%) |
Sep 07, 2017 | 76.26 | 76.90 | 75.66 | 76.86 | 62,679 | +0.69(+0.91%) |
Sep 06, 2017 | 74.97 | 76.31 | 74.97 | 76.17 | 76,319 | +1.47(+1.97%) |
Sep 05, 2017 | 74.97 | 76.26 | 74.61 | 74.70 | 67,589 | -0.51(-0.67%) |
Sep 01, 2017 | 74.97 | 75.62 | 74.70 | 75.20 | 80,316 | +0.51(+0.68%) |
Aug 31, 2017 | 74.93 | 75.30 | 74.42 | 74.70 | 116,179 | -0.18(-0.25%) |
Aug 30, 2017 | 74.47 | 74.93 | 74.47 | 74.88 | 59,710 | +0.46(+0.62%) |
Aug 29, 2017 | 74.33 | 74.65 | 73.83 | 74.42 | 70,807 | -0.14(-0.18%) |
Aug 28, 2017 | 74.97 | 74.97 | 74.15 | 74.56 | 68,881 | -0.18(-0.25%) |
Aug 25, 2017 | 74.97 | 75.39 | 74.38 | 74.74 | 152,068 | +0.05(+0.06%) |
Aug 24, 2017 | 76.63 | 76.67 | 74.65 | 74.70 | 64,717 | -1.56(-2.05%) |
Aug 23, 2017 | 75.34 | 76.58 | 74.42 | 76.26 | 67,742 | +0.51(+0.67%) |
Aug 22, 2017 | 75.20 | 76.03 | 75.11 | 75.76 | 49,289 | +0.74(+0.98%) |
Aug 21, 2017 | 74.47 | 75.57 | 74.33 | 75.02 | 85,422 | +0.51(+0.68%) |
Aug 18, 2017 | 73.55 | 74.88 | 73.50 | 74.51 | 78,413 | +0.51(+0.68%) |
Aug 17, 2017 | 75.25 | 75.62 | 74.01 | 74.01 | 118,108 | -1.56(-2.07%) |
Aug 16, 2017 | 75.57 | 76.08 | 75.43 | 75.57 | 63,957 | +0.00(+0.00%) |
Aug 15, 2017 | 75.66 | 76.03 | 75.12 | 75.57 | 71,957 | -0.14(-0.18%) |
Aug 14, 2017 | 75.76 | 76.03 | 75.16 | 75.71 | 68,594 | +0.23(+0.30%) |
Aug 11, 2017 | 75.62 | 76.31 | 74.97 | 75.48 | 60,472 | +0.23(+0.31%) |
Aug 10, 2017 | 74.84 | 75.75 | 74.43 | 75.25 | 87,551 | -0.05(-0.06%) |
Aug 09, 2017 | 76.35 | 76.44 | 74.93 | 75.30 | 77,419 | -1.33(-1.73%) |
Aug 08, 2017 | 76.26 | 77.90 | 76.44 | 76.62 | 81,154 | +0.18(+0.24%) |
Aug 07, 2017 | 76.67 | 76.94 | 75.98 | 76.44 | 120,110 | -0.18(-0.24%) |
Aug 04, 2017 | 77.45 | 77.45 | 76.12 | 76.62 | 122,632 | -0.60(-0.77%) |
Aug 03, 2017 | 77.86 | 78.00 | 76.74 | 77.22 | 132,001 | -0.50(-0.65%) |
Aug 02, 2017 | 78.09 | 78.32 | 77.10 | 77.72 | 100,487 | -0.23(-0.29%) |