Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.58 | 75.07 | 72.84 | 73.47 | 118,617 | -0.07(-0.10%) |
Oct 30, 2017 | 72.20 | 73.79 | 71.80 | 73.55 | 115,616 | +0.80(+1.10%) |
Oct 27, 2017 | 73.44 | 73.44 | 71.99 | 72.75 | 99,682 | -1.09(-1.48%) |
Oct 26, 2017 | 73.08 | 74.13 | 72.43 | 73.84 | 95,291 | +1.40(+1.93%) |
Oct 25, 2017 | 77.28 | 77.28 | 72.39 | 72.44 | 144,540 | -6.93(-8.73%) |
Oct 24, 2017 | 79.80 | 79.80 | 78.38 | 79.37 | 113,972 | -0.70(-0.87%) |
Oct 23, 2017 | 79.78 | 80.20 | 79.39 | 80.07 | 50,829 | +0.18(+0.23%) |
Oct 20, 2017 | 80.50 | 81.14 | 79.86 | 79.89 | 67,573 | -0.10(-0.13%) |
Oct 19, 2017 | 79.91 | 80.25 | 79.07 | 79.99 | 46,250 | -0.33(-0.41%) |
Oct 18, 2017 | 80.88 | 80.97 | 80.04 | 80.32 | 54,364 | -0.43(-0.54%) |
Oct 17, 2017 | 81.28 | 81.84 | 80.34 | 80.75 | 58,036 | -0.62(-0.76%) |
Oct 16, 2017 | 81.83 | 82.05 | 80.96 | 81.37 | 44,510 | -0.06(-0.08%) |
Oct 13, 2017 | 81.17 | 81.75 | 80.84 | 81.43 | 79,256 | +0.75(+0.94%) |
Oct 12, 2017 | 80.60 | 81.29 | 80.25 | 80.68 | 68,990 | -0.05(-0.06%) |
Oct 11, 2017 | 80.95 | 81.14 | 80.04 | 80.72 | 67,587 | +0.08(+0.10%) |
Oct 10, 2017 | 80.37 | 81.09 | 79.64 | 80.64 | 74,428 | +0.70(+0.87%) |
Oct 09, 2017 | 79.90 | 80.22 | 79.44 | 79.94 | 51,431 | +0.04(+0.05%) |
Oct 06, 2017 | 79.54 | 80.15 | 79.24 | 79.91 | 128,714 | -0.02(-0.02%) |
Oct 05, 2017 | 80.13 | 80.32 | 79.25 | 79.92 | 60,675 | +0.09(+0.12%) |
Oct 04, 2017 | 79.76 | 80.36 | 79.45 | 79.83 | 30,724 | +0.18(+0.23%) |
Oct 03, 2017 | 79.03 | 79.72 | 78.67 | 79.65 | 74,188 | +0.51(+0.64%) |
Oct 02, 2017 | 76.99 | 79.18 | 76.99 | 79.14 | 92,096 | +2.17(+2.82%) |
Sep 29, 2017 | 77.23 | 78.09 | 76.85 | 76.97 | 97,447 | -0.29(-0.38%) |
Sep 28, 2017 | 76.86 | 77.77 | 76.55 | 77.26 | 68,915 | +0.06(+0.07%) |
Sep 27, 2017 | 76.34 | 77.34 | 74.87 | 77.21 | 103,861 | +1.28(+1.68%) |
Sep 26, 2017 | 76.15 | 76.53 | 75.54 | 75.93 | 66,097 | -0.02(-0.02%) |
Sep 25, 2017 | 75.66 | 76.15 | 75.24 | 75.95 | 78,145 | +0.08(+0.11%) |
Sep 22, 2017 | 75.59 | 76.81 | 75.59 | 75.87 | 49,431 | +0.23(+0.30%) |
Sep 21, 2017 | 75.79 | 76.23 | 75.53 | 75.64 | 82,069 | +0.00(+0.00%) |
Sep 20, 2017 | 75.58 | 75.99 | 74.77 | 75.64 | 77,228 | +0.17(+0.22%) |
Sep 19, 2017 | 75.45 | 75.88 | 75.22 | 75.47 | 52,006 | +0.27(+0.35%) |
Sep 18, 2017 | 74.52 | 75.70 | 74.06 | 75.20 | 105,296 | +0.87(+1.18%) |
Sep 15, 2017 | 73.91 | 74.43 | 73.23 | 74.33 | 167,922 | +0.52(+0.70%) |
Sep 14, 2017 | 73.99 | 74.43 | 73.44 | 73.81 | 49,352 | -0.24(-0.32%) |
Sep 13, 2017 | 74.04 | 74.33 | 73.83 | 74.05 | 56,315 | +0.08(+0.11%) |
Sep 12, 2017 | 73.98 | 74.44 | 73.24 | 73.97 | 43,083 | +0.14(+0.19%) |
Sep 11, 2017 | 73.56 | 74.24 | 72.65 | 73.83 | 46,460 | +0.76(+1.05%) |
Sep 08, 2017 | 72.18 | 73.60 | 72.06 | 73.07 | 94,472 | +0.80(+1.11%) |
Sep 07, 2017 | 71.50 | 72.76 | 70.98 | 72.27 | 93,231 | +0.86(+1.21%) |
Sep 06, 2017 | 70.43 | 71.54 | 69.88 | 71.40 | 139,654 | +0.88(+1.25%) |
Sep 05, 2017 | 71.62 | 71.74 | 70.43 | 70.52 | 96,715 | -1.27(-1.77%) |
Sep 01, 2017 | 71.32 | 72.10 | 71.24 | 71.79 | 42,863 | +0.62(+0.87%) |
Aug 31, 2017 | 71.28 | 71.75 | 70.75 | 71.17 | 97,481 | +0.27(+0.38%) |
Aug 30, 2017 | 70.30 | 71.56 | 70.20 | 70.91 | 60,300 | +0.41(+0.59%) |
Aug 29, 2017 | 69.84 | 70.84 | 69.55 | 70.49 | 73,164 | +0.19(+0.27%) |
Aug 28, 2017 | 70.82 | 70.82 | 69.73 | 70.30 | 93,275 | -0.33(-0.47%) |
Aug 25, 2017 | 71.21 | 71.51 | 70.36 | 70.63 | 43,650 | -0.14(-0.19%) |
Aug 24, 2017 | 71.34 | 71.39 | 70.55 | 70.77 | 36,714 | -0.30(-0.43%) |
Aug 23, 2017 | 70.56 | 72.49 | 70.56 | 71.08 | 92,540 | -0.04(-0.05%) |
Aug 22, 2017 | 70.10 | 71.57 | 69.86 | 71.11 | 62,279 | +1.28(+1.84%) |
Aug 21, 2017 | 70.07 | 70.25 | 69.15 | 69.83 | 92,889 | -0.48(-0.68%) |
Aug 18, 2017 | 69.98 | 71.39 | 69.72 | 70.30 | 76,309 | -0.13(-0.18%) |
Aug 17, 2017 | 72.30 | 72.45 | 70.40 | 70.43 | 105,334 | -2.41(-3.31%) |
Aug 16, 2017 | 72.31 | 73.28 | 72.31 | 72.85 | 72,728 | +0.55(+0.76%) |
Aug 15, 2017 | 73.08 | 73.41 | 72.07 | 72.30 | 55,636 | -0.79(-1.08%) |
Aug 14, 2017 | 72.95 | 73.30 | 72.52 | 73.08 | 62,712 | +0.68(+0.94%) |
Aug 11, 2017 | 72.14 | 72.76 | 71.99 | 72.41 | 106,424 | -0.06(-0.08%) |
Aug 10, 2017 | 72.84 | 73.22 | 72.42 | 72.46 | 69,173 | -0.72(-0.98%) |
Aug 09, 2017 | 72.39 | 73.39 | 71.83 | 73.18 | 133,549 | +0.37(+0.50%) |
Aug 08, 2017 | 73.53 | 74.41 | 72.48 | 72.81 | 87,574 | -0.95(-1.29%) |
Aug 07, 2017 | 74.15 | 74.78 | 73.45 | 73.76 | 85,232 | -0.45(-0.61%) |
Aug 04, 2017 | 73.69 | 74.56 | 73.08 | 74.21 | 74,050 | +0.68(+0.92%) |
Aug 03, 2017 | 74.04 | 74.75 | 73.16 | 73.53 | 118,249 | -0.11(-0.15%) |
Aug 02, 2017 | 74.90 | 75.24 | 72.91 | 73.64 | 154,209 | -1.15(-1.53%) |