Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.58 | 81.74 | 80.58 | 81.64 | 309,860 | +0.97(+1.20%) |
Oct 30, 2017 | 81.37 | 82.06 | 80.31 | 80.67 | 247,260 | -1.29(-1.58%) |
Oct 27, 2017 | 80.26 | 82.13 | 80.21 | 81.97 | 248,307 | +1.61(+2.01%) |
Oct 26, 2017 | 80.08 | 80.35 | 79.61 | 80.35 | 164,944 | +0.55(+0.69%) |
Oct 25, 2017 | 79.71 | 79.82 | 78.83 | 79.80 | 154,413 | -0.05(-0.06%) |
Oct 24, 2017 | 79.89 | 80.21 | 79.11 | 79.84 | 237,387 | +0.55(+0.70%) |
Oct 23, 2017 | 79.48 | 79.75 | 78.97 | 79.29 | 313,346 | +0.00(+0.00%) |
Oct 20, 2017 | 80.44 | 80.88 | 79.20 | 79.29 | 453,136 | -0.37(-0.46%) |
Oct 19, 2017 | 79.57 | 81.18 | 78.47 | 79.66 | 473,458 | -2.17(-2.65%) |
Oct 18, 2017 | 81.23 | 81.87 | 81.16 | 81.83 | 275,053 | +1.01(+1.26%) |
Oct 17, 2017 | 82.43 | 82.66 | 80.54 | 80.81 | 297,717 | -1.52(-1.85%) |
Oct 16, 2017 | 80.95 | 82.38 | 80.72 | 82.34 | 244,893 | +1.80(+2.23%) |
Oct 13, 2017 | 81.09 | 81.23 | 80.35 | 80.54 | 286,585 | -0.37(-0.46%) |
Oct 12, 2017 | 80.26 | 81.00 | 80.12 | 80.91 | 227,290 | +0.42(+0.52%) |
Oct 11, 2017 | 79.38 | 80.49 | 79.29 | 80.49 | 308,797 | +0.69(+0.87%) |
Oct 10, 2017 | 78.97 | 79.84 | 78.78 | 79.80 | 314,959 | +1.01(+1.29%) |
Oct 09, 2017 | 78.23 | 78.83 | 78.05 | 78.78 | 223,930 | +0.69(+0.89%) |
Oct 06, 2017 | 77.45 | 78.28 | 76.39 | 78.09 | 265,064 | +0.88(+1.14%) |
Oct 05, 2017 | 75.92 | 77.35 | 75.81 | 77.22 | 232,848 | +1.38(+1.82%) |
Oct 04, 2017 | 75.65 | 75.97 | 75.28 | 75.83 | 136,324 | +0.23(+0.31%) |
Oct 03, 2017 | 75.55 | 75.85 | 75.09 | 75.60 | 197,788 | +0.09(+0.12%) |
Oct 02, 2017 | 75.46 | 75.79 | 75.09 | 75.51 | 224,715 | +0.28(+0.37%) |
Sep 29, 2017 | 75.42 | 75.55 | 74.82 | 75.23 | 236,508 | -0.28(-0.37%) |
Sep 28, 2017 | 75.14 | 75.55 | 74.49 | 75.51 | 234,974 | +0.28(+0.37%) |
Sep 27, 2017 | 74.40 | 75.65 | 73.85 | 75.23 | 261,169 | +1.75(+2.39%) |
Sep 26, 2017 | 72.33 | 73.80 | 72.10 | 73.48 | 207,005 | +1.15(+1.59%) |
Sep 25, 2017 | 72.00 | 72.42 | 71.63 | 72.33 | 176,042 | +0.23(+0.32%) |
Sep 22, 2017 | 71.22 | 72.14 | 71.04 | 72.10 | 185,036 | +0.74(+1.03%) |
Sep 21, 2017 | 71.45 | 71.86 | 71.31 | 71.36 | 170,194 | -0.09(-0.13%) |
Sep 20, 2017 | 70.80 | 71.77 | 70.76 | 71.45 | 173,735 | +0.60(+0.85%) |
Sep 19, 2017 | 70.80 | 71.26 | 70.53 | 70.85 | 158,384 | +0.09(+0.13%) |
Sep 18, 2017 | 70.39 | 71.17 | 70.30 | 70.76 | 264,229 | +0.51(+0.72%) |
Sep 15, 2017 | 69.33 | 70.39 | 68.41 | 70.25 | 555,126 | +0.92(+1.33%) |
Sep 14, 2017 | 68.54 | 69.56 | 68.54 | 69.33 | 252,368 | +0.78(+1.14%) |
Sep 13, 2017 | 68.96 | 69.10 | 68.41 | 68.54 | 211,125 | -0.55(-0.80%) |
Sep 12, 2017 | 68.96 | 69.56 | 68.77 | 69.10 | 149,304 | +0.32(+0.47%) |
Sep 11, 2017 | 68.31 | 69.10 | 68.13 | 68.77 | 365,157 | +1.25(+1.84%) |
Sep 08, 2017 | 66.38 | 68.13 | 66.05 | 67.53 | 286,862 | +0.97(+1.46%) |
Sep 07, 2017 | 68.08 | 68.08 | 66.47 | 66.56 | 229,310 | -1.48(-2.17%) |
Sep 06, 2017 | 68.59 | 68.68 | 67.85 | 68.04 | 300,322 | -0.42(-0.61%) |
Sep 05, 2017 | 70.53 | 70.80 | 67.94 | 68.45 | 296,368 | -2.44(-3.45%) |
Sep 01, 2017 | 70.76 | 71.45 | 70.25 | 70.90 | 178,707 | +0.28(+0.39%) |
Aug 31, 2017 | 70.62 | 71.22 | 70.58 | 70.62 | 257,185 | +0.05(+0.07%) |
Aug 30, 2017 | 70.57 | 70.94 | 70.16 | 70.57 | 200,814 | +0.00(+0.00%) |
Aug 29, 2017 | 70.02 | 70.67 | 69.93 | 70.57 | 272,985 | +0.00(+0.00%) |
Aug 28, 2017 | 70.85 | 71.26 | 70.30 | 70.57 | 128,718 | -0.28(-0.39%) |
Aug 25, 2017 | 70.85 | 71.13 | 70.62 | 70.85 | 157,153 | +0.37(+0.52%) |
Aug 24, 2017 | 70.90 | 70.90 | 70.30 | 70.48 | 159,256 | +0.00(+0.00%) |
Aug 23, 2017 | 70.07 | 70.99 | 69.88 | 70.48 | 260,777 | +0.09(+0.13%) |
Aug 22, 2017 | 70.53 | 70.57 | 69.60 | 70.39 | 209,455 | +0.28(+0.39%) |
Aug 21, 2017 | 70.34 | 70.90 | 69.97 | 70.11 | 170,348 | -0.28(-0.39%) |
Aug 18, 2017 | 70.25 | 70.71 | 70.16 | 70.39 | 292,213 | -0.51(-0.72%) |
Aug 17, 2017 | 73.11 | 73.39 | 70.76 | 70.90 | 383,534 | -2.63(-3.58%) |
Aug 16, 2017 | 73.80 | 74.40 | 73.25 | 73.53 | 392,549 | -0.14(-0.19%) |
Aug 15, 2017 | 75.46 | 75.64 | 73.57 | 73.66 | 285,764 | -1.56(-2.08%) |
Aug 14, 2017 | 74.58 | 75.27 | 74.12 | 75.23 | 414,167 | +1.06(+1.43%) |
Aug 11, 2017 | 73.85 | 75.09 | 73.76 | 74.17 | 268,960 | -0.23(-0.31%) |
Aug 10, 2017 | 73.62 | 74.91 | 73.11 | 74.40 | 294,659 | +0.55(+0.75%) |
Aug 09, 2017 | 73.71 | 74.22 | 70.58 | 73.85 | 477,959 | -1.38(-1.83%) |
Aug 08, 2017 | 75.46 | 78.13 | 75.09 | 75.23 | 415,752 | -0.14(-0.18%) |
Aug 07, 2017 | 75.69 | 75.87 | 75.18 | 75.37 | 169,354 | -0.28(-0.37%) |
Aug 04, 2017 | 74.68 | 75.69 | 74.68 | 75.64 | 129,453 | +1.24(+1.67%) |
Aug 03, 2017 | 74.95 | 75.14 | 74.08 | 74.40 | 162,696 | -0.41(-0.55%) |
Aug 02, 2017 | 75.14 | 75.41 | 73.94 | 74.81 | 158,861 | -0.46(-0.61%) |