Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 78.63 | 79.07 | 78.18 | 78.76 | 1,119,003 | +0.34(+0.43%) |
Oct 30, 2017 | 79.90 | 80.47 | 78.28 | 78.42 | 1,092,476 | -2.10(-2.61%) |
Oct 27, 2017 | 76.72 | 80.71 | 76.12 | 80.52 | 1,641,736 | +4.30(+5.64%) |
Oct 26, 2017 | 72.83 | 76.67 | 72.44 | 76.23 | 1,684,581 | +4.03(+5.58%) |
Oct 25, 2017 | 73.05 | 73.71 | 71.32 | 72.19 | 1,277,177 | -0.83(-1.14%) |
Oct 24, 2017 | 73.10 | 73.57 | 72.89 | 73.03 | 641,524 | +0.33(+0.46%) |
Oct 23, 2017 | 73.45 | 73.45 | 72.57 | 72.70 | 625,193 | -0.46(-0.62%) |
Oct 20, 2017 | 72.30 | 73.15 | 72.12 | 73.15 | 607,445 | +1.22(+1.69%) |
Oct 19, 2017 | 70.85 | 72.05 | 70.33 | 71.93 | 635,843 | +0.64(+0.89%) |
Oct 18, 2017 | 70.48 | 71.45 | 70.43 | 71.30 | 644,669 | +1.11(+1.57%) |
Oct 17, 2017 | 70.15 | 70.54 | 70.02 | 70.19 | 663,869 | -0.20(-0.28%) |
Oct 16, 2017 | 69.96 | 70.46 | 69.05 | 70.39 | 949,006 | +0.50(+0.72%) |
Oct 13, 2017 | 71.24 | 69.73 | 69.89 | 863,688 | -1.25(-1.76%) | |
Oct 12, 2017 | 71.06 | 71.38 | 70.44 | 71.14 | 1,043,842 | +0.65(+0.92%) |
Oct 11, 2017 | 70.47 | 70.93 | 70.35 | 70.49 | 691,126 | +0.03(+0.04%) |
Oct 10, 2017 | 70.13 | 70.58 | 70.13 | 70.46 | 1,204,046 | -0.28(-0.40%) |
Oct 09, 2017 | 71.23 | 71.39 | 70.22 | 70.74 | 630,422 | +0.01(+0.02%) |
Oct 06, 2017 | 70.28 | 70.96 | 70.28 | 70.73 | 672,798 | +0.51(+0.73%) |
Oct 05, 2017 | 69.94 | 70.25 | 69.22 | 70.22 | 914,495 | -0.03(-0.05%) |
Oct 04, 2017 | 71.09 | 71.09 | 70.19 | 70.25 | 835,593 | -0.62(-0.87%) |
Oct 03, 2017 | 71.48 | 71.75 | 70.61 | 70.87 | 642,801 | -0.44(-0.62%) |
Oct 02, 2017 | 71.60 | 71.82 | 70.78 | 71.31 | 695,603 | -0.29(-0.40%) |
Sep 29, 2017 | 70.82 | 71.82 | 70.82 | 71.60 | 896,146 | +0.88(+1.25%) |
Sep 28, 2017 | 70.66 | 70.95 | 70.39 | 70.71 | 585,548 | -0.06(-0.08%) |
Sep 27, 2017 | 70.22 | 71.08 | 69.90 | 70.77 | 747,943 | +0.84(+1.20%) |
Sep 26, 2017 | 69.44 | 70.09 | 69.24 | 69.93 | 521,638 | +0.49(+0.71%) |
Sep 25, 2017 | 69.54 | 68.69 | 69.44 | 751,702 | +0.64(+0.94%) | |
Sep 22, 2017 | 67.92 | 68.83 | 67.79 | 68.79 | 646,750 | +0.92(+1.35%) |
Sep 21, 2017 | 67.47 | 68.08 | 67.30 | 67.88 | 594,594 | +0.31(+0.46%) |
Sep 20, 2017 | 66.75 | 68.45 | 66.75 | 67.56 | 927,495 | +0.95(+1.43%) |
Sep 19, 2017 | 66.31 | 66.91 | 66.02 | 66.62 | 818,962 | +0.63(+0.96%) |
Sep 18, 2017 | 65.47 | 66.21 | 65.42 | 65.98 | 636,889 | +0.75(+1.15%) |
Sep 15, 2017 | 64.70 | 65.50 | 64.70 | 65.24 | 1,086,256 | +0.23(+0.35%) |
Sep 14, 2017 | 65.61 | 65.61 | 64.82 | 65.01 | 625,176 | -0.42(-0.64%) |
Sep 13, 2017 | 66.24 | 66.24 | 65.13 | 65.43 | 550,033 | -0.78(-1.18%) |
Sep 12, 2017 | 66.60 | 65.93 | 66.21 | 643,859 | -0.10(-0.15%) | |
Sep 11, 2017 | 66.33 | 66.64 | 65.99 | 66.30 | 550,503 | +0.03(+0.04%) |
Sep 08, 2017 | 65.17 | 66.56 | 64.63 | 66.28 | 665,551 | +1.11(+1.71%) |
Sep 07, 2017 | 65.24 | 65.61 | 64.85 | 65.17 | 443,025 | +0.07(+0.11%) |
Sep 06, 2017 | 65.31 | 65.74 | 64.66 | 65.09 | 581,427 | -0.08(-0.13%) |
Sep 05, 2017 | 64.81 | 65.39 | 64.58 | 65.18 | 677,497 | +0.03(+0.04%) |
Sep 01, 2017 | 65.13 | 65.50 | 64.64 | 65.15 | 554,994 | +0.26(+0.40%) |
Aug 31, 2017 | 65.27 | 65.27 | 64.24 | 64.89 | 773,932 | -0.16(-0.24%) |
Aug 30, 2017 | 64.53 | 65.58 | 64.39 | 65.05 | 1,069,763 | +0.64(+1.00%) |
Aug 29, 2017 | 62.94 | 64.63 | 62.57 | 64.41 | 904,279 | +1.25(+1.99%) |
Aug 28, 2017 | 62.28 | 63.21 | 61.97 | 63.15 | 758,176 | +1.17(+1.89%) |
Aug 25, 2017 | 61.12 | 62.41 | 61.04 | 61.98 | 519,958 | +1.19(+1.96%) |
Aug 24, 2017 | 61.22 | 61.38 | 60.60 | 60.79 | 506,998 | -0.11(-0.18%) |
Aug 23, 2017 | 61.50 | 61.52 | 60.89 | 60.90 | 498,365 | -0.84(-1.37%) |
Aug 22, 2017 | 61.01 | 61.88 | 60.81 | 61.75 | 618,016 | +0.81(+1.32%) |
Aug 21, 2017 | 61.51 | 61.75 | 60.61 | 60.94 | 886,934 | -0.63(-1.02%) |
Aug 18, 2017 | 61.98 | 62.06 | 61.53 | 61.57 | 497,974 | -0.42(-0.67%) |
Aug 17, 2017 | 62.68 | 62.86 | 61.94 | 61.99 | 560,929 | -0.94(-1.50%) |
Aug 16, 2017 | 63.63 | 64.54 | 62.89 | 62.93 | 902,064 | -0.47(-0.74%) |
Aug 15, 2017 | 63.50 | 64.07 | 63.36 | 63.40 | 446,590 | -0.09(-0.14%) |
Aug 14, 2017 | 62.99 | 63.84 | 62.84 | 63.49 | 446,634 | +0.95(+1.52%) |
Aug 11, 2017 | 62.02 | 62.82 | 61.88 | 62.54 | 582,911 | +0.65(+1.05%) |
Aug 10, 2017 | 62.65 | 63.11 | 61.81 | 61.89 | 474,968 | -1.16(-1.83%) |
Aug 09, 2017 | 62.62 | 63.11 | 62.02 | 63.05 | 370,085 | +0.20(+0.32%) |
Aug 08, 2017 | 62.66 | 63.48 | 62.26 | 62.85 | 720,980 | +0.23(+0.36%) |
Aug 07, 2017 | 62.48 | 62.74 | 61.74 | 62.62 | 449,879 | +0.12(+0.19%) |
Aug 04, 2017 | 62.90 | 61.60 | 62.50 | 752,500 | +1.06(+1.72%) | |
Aug 03, 2017 | 61.31 | 61.81 | 61.05 | 61.44 | 408,529 | +0.20(+0.33%) |
Aug 02, 2017 | 61.37 | 61.68 | 60.71 | 61.24 | 527,420 | -0.10(-0.17%) |