Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 76.77 | 77.00 | 76.31 | 76.93 | 249,605 | +0.22(+0.29%) |
Oct 30, 2017 | 76.78 | 77.17 | 76.58 | 76.71 | 328,796 | -0.06(-0.08%) |
Oct 27, 2017 | 76.35 | 77.52 | 76.35 | 76.77 | 305,423 | +0.38(+0.49%) |
Oct 26, 2017 | 76.60 | 76.60 | 75.91 | 76.39 | 350,905 | +0.01(+0.01%) |
Oct 25, 2017 | 76.51 | 76.91 | 75.72 | 76.38 | 299,456 | -0.25(-0.32%) |
Oct 24, 2017 | 75.84 | 77.98 | 75.71 | 76.63 | 816,338 | +0.96(+1.27%) |
Oct 23, 2017 | 76.37 | 76.42 | 75.38 | 75.67 | 271,206 | -0.56(-0.74%) |
Oct 20, 2017 | 76.46 | 76.51 | 75.73 | 76.23 | 291,379 | -0.14(-0.19%) |
Oct 19, 2017 | 76.15 | 76.60 | 75.43 | 76.37 | 418,174 | +0.61(+0.80%) |
Oct 18, 2017 | 75.45 | 75.97 | 75.00 | 75.77 | 326,705 | -0.09(-0.11%) |
Oct 17, 2017 | 75.00 | 75.96 | 74.92 | 75.85 | 320,296 | +0.85(+1.14%) |
Oct 16, 2017 | 75.73 | 75.84 | 74.87 | 75.00 | 370,861 | -0.72(-0.96%) |
Oct 13, 2017 | 75.79 | 75.94 | 75.13 | 75.73 | 308,782 | +0.11(+0.15%) |
Oct 12, 2017 | 75.25 | 75.79 | 75.23 | 75.61 | 276,844 | +0.37(+0.49%) |
Oct 11, 2017 | 75.32 | 76.02 | 75.14 | 75.25 | 251,157 | -0.10(-0.14%) |
Oct 10, 2017 | 75.59 | 76.13 | 75.28 | 75.35 | 602,873 | -0.07(-0.09%) |
Oct 09, 2017 | 75.11 | 75.70 | 74.95 | 75.42 | 332,895 | +0.55(+0.74%) |
Oct 06, 2017 | 74.70 | 74.96 | 73.91 | 74.86 | 405,940 | -0.02(-0.02%) |
Oct 05, 2017 | 74.69 | 75.26 | 74.47 | 74.88 | 505,672 | +0.54(+0.72%) |
Oct 04, 2017 | 73.60 | 74.38 | 73.17 | 74.34 | 724,049 | +0.72(+0.97%) |
Oct 03, 2017 | 73.12 | 73.72 | 72.67 | 73.63 | 707,989 | +0.46(+0.63%) |
Oct 02, 2017 | 73.23 | 73.62 | 72.82 | 73.17 | 526,853 | +0.14(+0.20%) |
Sep 29, 2017 | 72.79 | 73.21 | 72.50 | 73.02 | 347,504 | +0.18(+0.25%) |
Sep 28, 2017 | 71.75 | 72.89 | 71.59 | 72.84 | 539,836 | +1.24(+1.73%) |
Sep 27, 2017 | 72.03 | 72.25 | 71.47 | 71.61 | 499,833 | -0.90(-1.25%) |
Sep 26, 2017 | 73.02 | 73.26 | 72.51 | 72.51 | 415,337 | -0.44(-0.60%) |
Sep 25, 2017 | 73.36 | 73.36 | 72.83 | 72.95 | 332,075 | -0.15(-0.21%) |
Sep 22, 2017 | 74.36 | 74.36 | 72.95 | 73.11 | 543,582 | -0.94(-1.27%) |
Sep 21, 2017 | 74.39 | 74.92 | 74.04 | 74.04 | 377,910 | -0.26(-0.35%) |
Sep 20, 2017 | 74.99 | 75.31 | 74.14 | 74.31 | 460,884 | -0.74(-0.99%) |
Sep 19, 2017 | 75.43 | 75.43 | 74.67 | 75.05 | 615,124 | -0.27(-0.36%) |
Sep 18, 2017 | 75.52 | 75.87 | 75.05 | 75.32 | 466,977 | -0.08(-0.11%) |
Sep 15, 2017 | 75.48 | 76.00 | 75.14 | 75.41 | 1,296,546 | +0.00(+0.00%) |
Sep 14, 2017 | 74.06 | 75.48 | 73.61 | 75.41 | 447,356 | +1.32(+1.78%) |
Sep 13, 2017 | 74.22 | 74.24 | 73.70 | 74.09 | 458,309 | -0.09(-0.13%) |
Sep 12, 2017 | 75.86 | 75.86 | 73.81 | 74.18 | 503,698 | -1.94(-2.55%) |
Sep 11, 2017 | 75.15 | 76.72 | 74.98 | 76.12 | 594,606 | +1.22(+1.63%) |
Sep 08, 2017 | 76.54 | 76.68 | 73.42 | 74.91 | 1,173,076 | -1.74(-2.27%) |
Sep 07, 2017 | 76.96 | 77.53 | 76.61 | 76.65 | 557,054 | -0.21(-0.28%) |
Sep 06, 2017 | 77.18 | 77.68 | 76.79 | 76.86 | 451,863 | -0.20(-0.26%) |
Sep 05, 2017 | 76.77 | 77.22 | 76.50 | 77.06 | 547,001 | +0.30(+0.40%) |
Sep 01, 2017 | 76.52 | 76.86 | 76.41 | 76.76 | 288,831 | +0.40(+0.52%) |
Aug 31, 2017 | 76.09 | 76.62 | 75.90 | 76.36 | 431,028 | +0.33(+0.43%) |
Aug 30, 2017 | 75.30 | 76.07 | 75.03 | 76.03 | 339,597 | +0.79(+1.06%) |
Aug 29, 2017 | 75.97 | 76.28 | 75.18 | 75.24 | 226,412 | -0.58(-0.77%) |
Aug 28, 2017 | 76.02 | 76.23 | 75.58 | 75.82 | 293,075 | -0.13(-0.17%) |
Aug 25, 2017 | 76.33 | 76.33 | 75.57 | 75.95 | 253,981 | -0.25(-0.33%) |
Aug 24, 2017 | 76.26 | 76.56 | 76.01 | 76.20 | 427,651 | +0.06(+0.08%) |
Aug 23, 2017 | 75.68 | 76.45 | 75.64 | 76.14 | 325,585 | +0.47(+0.63%) |
Aug 22, 2017 | 75.56 | 75.79 | 75.08 | 75.67 | 269,204 | +0.11(+0.15%) |
Aug 21, 2017 | 75.16 | 75.84 | 74.81 | 75.56 | 324,096 | +0.49(+0.65%) |
Aug 18, 2017 | 75.68 | 75.72 | 74.95 | 75.07 | 302,000 | -0.79(-1.05%) |
Aug 17, 2017 | 75.31 | 76.01 | 75.07 | 75.86 | 261,985 | +0.55(+0.73%) |
Aug 16, 2017 | 75.51 | 75.71 | 74.99 | 75.31 | 211,245 | -0.01(-0.01%) |
Aug 15, 2017 | 75.22 | 75.32 | 74.84 | 75.32 | 219,748 | +0.01(+0.01%) |
Aug 14, 2017 | 74.14 | 75.35 | 73.88 | 75.31 | 309,933 | +1.66(+2.25%) |
Aug 11, 2017 | 73.59 | 73.88 | 73.24 | 73.66 | 305,353 | -0.46(-0.62%) |
Aug 10, 2017 | 74.20 | 74.25 | 73.67 | 74.11 | 261,494 | +0.08(+0.11%) |
Aug 09, 2017 | 74.58 | 74.75 | 73.82 | 74.03 | 343,606 | -0.29(-0.39%) |
Aug 08, 2017 | 74.52 | 74.89 | 74.06 | 74.31 | 411,386 | -0.20(-0.27%) |
Aug 07, 2017 | 74.78 | 74.88 | 74.22 | 74.52 | 166,269 | -0.25(-0.34%) |
Aug 04, 2017 | 75.11 | 75.63 | 74.68 | 74.77 | 275,748 | -0.68(-0.90%) |
Aug 03, 2017 | 75.17 | 75.79 | 74.97 | 75.45 | 267,064 | +0.25(+0.33%) |
Aug 02, 2017 | 74.95 | 75.24 | 74.40 | 75.20 | 484,716 | +0.03(+0.04%) |