Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 83.08 | 85.03 | 81.59 | 82.68 | 1,532,950 | +1.80(+2.22%) |
Oct 30, 2017 | 82.12 | 82.12 | 80.82 | 80.88 | 1,097,555 | -1.31(-1.59%) |
Oct 27, 2017 | 81.47 | 82.34 | 81.30 | 82.19 | 675,128 | +0.37(+0.45%) |
Oct 26, 2017 | 80.57 | 82.09 | 80.15 | 81.82 | 678,120 | +1.29(+1.60%) |
Oct 25, 2017 | 80.38 | 81.04 | 79.76 | 80.53 | 882,571 | -0.45(-0.56%) |
Oct 24, 2017 | 79.37 | 81.25 | 79.36 | 80.98 | 982,235 | +2.34(+2.97%) |
Oct 23, 2017 | 78.83 | 79.14 | 78.39 | 78.64 | 516,742 | -0.04(-0.05%) |
Oct 20, 2017 | 78.81 | 78.92 | 78.20 | 78.68 | 466,989 | +0.09(+0.11%) |
Oct 19, 2017 | 78.12 | 78.72 | 77.21 | 78.59 | 750,062 | +0.14(+0.18%) |
Oct 18, 2017 | 78.61 | 78.78 | 78.34 | 78.44 | 522,949 | -0.03(-0.03%) |
Oct 17, 2017 | 79.06 | 79.17 | 78.34 | 78.47 | 540,906 | -0.84(-1.06%) |
Oct 16, 2017 | 79.27 | 79.64 | 78.93 | 79.31 | 442,396 | +0.70(+0.90%) |
Oct 13, 2017 | 79.41 | 79.64 | 78.52 | 78.61 | 381,201 | -0.23(-0.29%) |
Oct 12, 2017 | 77.27 | 79.11 | 77.27 | 78.83 | 608,293 | +1.58(+2.05%) |
Oct 11, 2017 | 76.51 | 77.37 | 76.35 | 77.25 | 714,271 | +0.87(+1.13%) |
Oct 10, 2017 | 76.57 | 76.59 | 75.84 | 76.38 | 612,523 | +0.45(+0.59%) |
Oct 09, 2017 | 76.49 | 76.49 | 75.39 | 75.93 | 409,903 | -0.14(-0.18%) |
Oct 06, 2017 | 76.13 | 76.25 | 75.38 | 76.07 | 411,128 | -0.23(-0.30%) |
Oct 05, 2017 | 75.54 | 76.73 | 75.31 | 76.29 | 858,839 | +1.14(+1.51%) |
Oct 04, 2017 | 75.29 | 75.73 | 75.01 | 75.16 | 384,784 | -0.15(-0.20%) |
Oct 03, 2017 | 75.98 | 76.13 | 74.89 | 75.31 | 389,343 | -0.61(-0.80%) |
Oct 02, 2017 | 75.06 | 76.08 | 74.63 | 75.91 | 659,513 | +1.38(+1.85%) |
Sep 29, 2017 | 74.35 | 75.39 | 74.11 | 74.53 | 490,419 | -0.13(-0.17%) |
Sep 28, 2017 | 74.08 | 74.74 | 73.25 | 74.66 | 360,370 | +0.45(+0.61%) |
Sep 27, 2017 | 73.55 | 74.46 | 73.38 | 74.21 | 457,592 | +1.20(+1.65%) |
Sep 26, 2017 | 72.87 | 73.40 | 72.47 | 73.01 | 406,554 | +0.24(+0.34%) |
Sep 25, 2017 | 71.97 | 72.94 | 71.89 | 72.76 | 378,227 | +0.78(+1.08%) |
Sep 22, 2017 | 71.70 | 72.24 | 71.37 | 71.99 | 471,979 | +0.14(+0.20%) |
Sep 21, 2017 | 72.10 | 72.24 | 71.01 | 71.84 | 444,090 | -0.12(-0.16%) |
Sep 20, 2017 | 71.82 | 72.09 | 71.23 | 71.96 | 352,527 | +0.31(+0.43%) |
Sep 19, 2017 | 71.30 | 72.08 | 70.51 | 71.65 | 455,163 | +0.50(+0.70%) |
Sep 18, 2017 | 69.71 | 71.23 | 69.43 | 71.16 | 613,479 | +1.51(+2.17%) |
Sep 15, 2017 | 68.48 | 69.73 | 68.39 | 69.65 | 619,322 | +1.07(+1.57%) |
Sep 14, 2017 | 68.19 | 68.73 | 67.82 | 68.57 | 683,912 | +0.40(+0.58%) |
Sep 13, 2017 | 68.82 | 68.84 | 68.05 | 68.18 | 648,871 | -0.65(-0.94%) |
Sep 12, 2017 | 68.34 | 68.96 | 68.21 | 68.83 | 443,799 | +0.73(+1.07%) |
Sep 11, 2017 | 68.00 | 68.25 | 67.51 | 68.09 | 471,587 | +0.87(+1.29%) |
Sep 08, 2017 | 65.93 | 67.47 | 65.58 | 67.23 | 655,212 | +1.00(+1.51%) |
Sep 07, 2017 | 66.88 | 67.11 | 66.03 | 66.23 | 430,360 | -0.37(-0.56%) |
Sep 06, 2017 | 67.06 | 67.12 | 66.39 | 66.60 | 1,142,875 | +0.01(+0.01%) |
Sep 05, 2017 | 67.64 | 67.99 | 66.19 | 66.59 | 866,304 | -1.05(-1.55%) |
Sep 01, 2017 | 67.51 | 68.42 | 67.51 | 67.63 | 360,276 | +0.27(+0.40%) |
Aug 31, 2017 | 67.20 | 67.84 | 66.78 | 67.36 | 528,535 | +0.40(+0.59%) |
Aug 30, 2017 | 65.50 | 67.23 | 65.50 | 66.97 | 455,944 | +1.55(+2.37%) |
Aug 29, 2017 | 64.31 | 65.67 | 64.28 | 65.41 | 616,401 | +0.36(+0.56%) |
Aug 28, 2017 | 65.47 | 65.68 | 64.77 | 65.05 | 363,496 | -0.08(-0.12%) |
Aug 25, 2017 | 65.87 | 65.89 | 65.08 | 65.13 | 418,055 | -0.32(-0.48%) |
Aug 24, 2017 | 66.11 | 66.11 | 65.31 | 65.45 | 333,249 | -0.36(-0.55%) |
Aug 23, 2017 | 65.28 | 66.28 | 65.27 | 65.81 | 303,166 | -0.13(-0.19%) |
Aug 22, 2017 | 66.05 | 66.28 | 65.65 | 65.94 | 436,830 | +0.14(+0.22%) |
Aug 21, 2017 | 65.95 | 66.34 | 65.39 | 65.79 | 610,595 | -0.47(-0.71%) |
Aug 18, 2017 | 66.19 | 67.08 | 65.61 | 66.26 | 537,412 | -0.45(-0.68%) |
Aug 17, 2017 | 66.96 | 67.53 | 66.40 | 66.71 | 558,690 | -0.43(-0.65%) |
Aug 16, 2017 | 68.08 | 68.09 | 67.05 | 67.15 | 386,881 | -0.78(-1.14%) |
Aug 15, 2017 | 67.88 | 68.43 | 67.53 | 67.92 | 593,181 | -0.05(-0.08%) |
Aug 14, 2017 | 67.35 | 68.16 | 67.22 | 67.98 | 912,251 | +1.37(+2.05%) |
Aug 11, 2017 | 66.12 | 67.01 | 66.12 | 66.61 | 409,020 | -0.07(-0.11%) |
Aug 10, 2017 | 67.26 | 67.55 | 66.29 | 66.68 | 545,519 | -0.78(-1.16%) |
Aug 09, 2017 | 67.21 | 68.06 | 66.92 | 67.46 | 653,384 | -0.12(-0.17%) |
Aug 08, 2017 | 67.21 | 69.12 | 66.83 | 67.58 | 728,609 | +0.26(+0.39%) |
Aug 07, 2017 | 67.75 | 68.31 | 67.25 | 67.32 | 918,391 | -0.21(-0.31%) |
Aug 04, 2017 | 66.81 | 67.78 | 66.38 | 67.53 | 977,407 | +1.00(+1.50%) |
Aug 03, 2017 | 65.95 | 67.14 | 65.49 | 66.53 | 1,765,282 | +1.34(+2.06%) |
Aug 02, 2017 | 68.09 | 69.52 | 64.21 | 65.19 | 2,226,505 | +3.31(+5.36%) |