Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 79.22 | 80.77 | 79.07 | 80.12 | 95,045 | +1.05(+1.32%) |
Oct 30, 2017 | 79.75 | 80.62 | 78.53 | 79.07 | 141,391 | -0.95(-1.18%) |
Oct 27, 2017 | 80.02 | 80.57 | 79.42 | 80.02 | 76,699 | +0.05(+0.06%) |
Oct 26, 2017 | 80.52 | 80.87 | 79.82 | 79.97 | 34,501 | -0.55(-0.68%) |
Oct 25, 2017 | 80.27 | 81.22 | 79.82 | 80.52 | 36,974 | +0.15(+0.19%) |
Oct 24, 2017 | 80.72 | 81.62 | 80.27 | 80.37 | 34,684 | -0.30(-0.37%) |
Oct 23, 2017 | 80.57 | 81.14 | 80.32 | 80.67 | 38,495 | +0.05(+0.06%) |
Oct 20, 2017 | 81.02 | 81.97 | 80.32 | 80.62 | 42,399 | +0.30(+0.37%) |
Oct 19, 2017 | 80.22 | 80.77 | 79.77 | 80.32 | 126,485 | +0.20(+0.25%) |
Oct 18, 2017 | 80.42 | 81.47 | 80.02 | 80.12 | 57,933 | -0.30(-0.37%) |
Oct 17, 2017 | 81.02 | 81.77 | 80.32 | 80.42 | 53,824 | -0.90(-1.10%) |
Oct 16, 2017 | 81.47 | 82.26 | 81.27 | 81.32 | 58,305 | -0.35(-0.43%) |
Oct 13, 2017 | 82.11 | 82.16 | 81.42 | 81.67 | 60,665 | -0.40(-0.49%) |
Oct 12, 2017 | 82.21 | 82.81 | 81.92 | 82.06 | 53,458 | -0.45(-0.54%) |
Oct 11, 2017 | 82.26 | 82.94 | 82.21 | 82.51 | 108,875 | -0.15(-0.18%) |
Oct 10, 2017 | 83.11 | 83.11 | 82.46 | 82.66 | 42,825 | +0.00(+0.00%) |
Oct 09, 2017 | 83.21 | 83.39 | 82.36 | 82.66 | 60,371 | -0.45(-0.54%) |
Oct 06, 2017 | 83.71 | 83.81 | 83.01 | 83.11 | 56,940 | -0.65(-0.77%) |
Oct 05, 2017 | 83.06 | 84.71 | 82.21 | 83.76 | 136,534 | +0.20(+0.24%) |
Oct 04, 2017 | 87.00 | 87.05 | 83.21 | 83.56 | 135,902 | -3.04(-3.51%) |
Oct 03, 2017 | 84.21 | 86.75 | 84.21 | 86.60 | 125,649 | +2.74(+3.27%) |
Oct 02, 2017 | 83.91 | 85.16 | 82.96 | 83.86 | 122,381 | +0.30(+0.36%) |
Sep 29, 2017 | 83.81 | 85.86 | 83.56 | 83.56 | 171,040 | -0.20(-0.24%) |
Sep 28, 2017 | 82.26 | 84.76 | 81.92 | 83.76 | 220,109 | +1.70(+2.07%) |
Sep 27, 2017 | 80.77 | 83.46 | 80.62 | 82.06 | 158,537 | +1.10(+1.35%) |
Sep 26, 2017 | 80.42 | 82.16 | 80.22 | 80.97 | 111,054 | +1.05(+1.31%) |
Sep 25, 2017 | 80.47 | 81.02 | 78.78 | 79.92 | 119,271 | -0.95(-1.17%) |
Sep 22, 2017 | 79.72 | 81.37 | 78.97 | 80.87 | 80,980 | +1.20(+1.50%) |
Sep 21, 2017 | 77.68 | 80.12 | 76.93 | 79.67 | 212,060 | +2.34(+3.03%) |
Sep 20, 2017 | 70.06 | 78.23 | 69.76 | 77.33 | 288,407 | +1.64(+2.17%) |
Sep 19, 2017 | 77.18 | 77.68 | 75.24 | 75.69 | 119,757 | -1.35(-1.75%) |
Sep 18, 2017 | 76.88 | 77.68 | 76.73 | 77.03 | 45,111 | +0.10(+0.13%) |
Sep 15, 2017 | 77.28 | 78.08 | 76.48 | 76.93 | 99,709 | +0.05(+0.06%) |
Sep 14, 2017 | 76.48 | 77.08 | 73.39 | 76.88 | 57,496 | +0.15(+0.19%) |
Sep 13, 2017 | 75.04 | 77.48 | 74.94 | 76.73 | 71,168 | +1.64(+2.19%) |
Sep 12, 2017 | 74.19 | 75.59 | 74.19 | 75.09 | 87,991 | +1.05(+1.41%) |
Sep 11, 2017 | 74.44 | 75.14 | 73.89 | 74.04 | 53,994 | +0.35(+0.47%) |
Sep 08, 2017 | 72.85 | 74.29 | 72.80 | 73.69 | 47,967 | +0.50(+0.68%) |
Sep 07, 2017 | 71.85 | 73.25 | 71.75 | 73.20 | 57,660 | +1.20(+1.66%) |
Sep 06, 2017 | 71.55 | 72.40 | 71.20 | 72.00 | 60,056 | +0.35(+0.49%) |
Sep 05, 2017 | 72.05 | 73.00 | 71.35 | 71.65 | 49,849 | -0.55(-0.76%) |
Sep 01, 2017 | 71.65 | 72.20 | 71.18 | 72.20 | 47,096 | +0.90(+1.26%) |
Aug 31, 2017 | 70.90 | 71.70 | 70.90 | 71.30 | 39,188 | +0.45(+0.63%) |
Aug 30, 2017 | 71.40 | 71.40 | 70.41 | 70.85 | 40,474 | -0.50(-0.70%) |
Aug 29, 2017 | 71.20 | 71.65 | 70.90 | 71.35 | 48,885 | +0.25(+0.35%) |
Aug 28, 2017 | 71.45 | 71.55 | 69.93 | 71.10 | 42,526 | -0.05(-0.07%) |
Aug 25, 2017 | 70.75 | 71.60 | 70.51 | 71.15 | 29,268 | +0.45(+0.63%) |
Aug 24, 2017 | 70.88 | 70.21 | 70.70 | 29,981 | +0.95(+1.36%) | |
Aug 23, 2017 | 70.51 | 70.51 | 69.21 | 69.76 | 65,018 | -1.05(-1.48%) |
Aug 22, 2017 | 69.46 | 71.40 | 69.46 | 70.80 | 47,325 | +1.35(+1.94%) |
Aug 21, 2017 | 69.21 | 69.66 | 68.86 | 69.46 | 45,511 | +0.20(+0.29%) |
Aug 18, 2017 | 68.66 | 69.46 | 68.13 | 69.26 | 162,528 | +0.25(+0.36%) |
Aug 17, 2017 | 69.76 | 70.46 | 68.76 | 69.01 | 61,258 | -0.75(-1.07%) |
Aug 16, 2017 | 70.55 | 71.15 | 69.46 | 69.76 | 61,467 | -0.35(-0.50%) |
Aug 15, 2017 | 71.00 | 71.23 | 69.96 | 70.11 | 44,702 | -0.85(-1.19%) |
Aug 14, 2017 | 70.90 | 71.35 | 70.65 | 70.95 | 55,039 | +0.70(+0.99%) |
Aug 11, 2017 | 69.66 | 70.80 | 69.41 | 70.26 | 60,851 | +1.00(+1.44%) |
Aug 10, 2017 | 69.01 | 69.66 | 68.56 | 69.26 | 62,744 | +0.45(+0.65%) |
Aug 09, 2017 | 70.36 | 70.36 | 68.26 | 68.81 | 161,742 | -1.59(-2.26%) |
Aug 08, 2017 | 70.06 | 71.30 | 70.06 | 70.41 | 65,019 | +0.05(+0.07%) |
Aug 07, 2017 | 70.51 | 71.05 | 69.81 | 70.36 | 48,089 | -0.10(-0.14%) |
Aug 04, 2017 | 70.90 | 68.86 | 70.46 | 65,669 | +1.10(+1.58%) | |
Aug 03, 2017 | 68.91 | 69.81 | 68.76 | 69.36 | 51,136 | +0.60(+0.87%) |
Aug 02, 2017 | 69.81 | 69.91 | 68.71 | 68.76 | 44,000 | -1.15(-1.64%) |