Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 75.80 | 76.65 | 75.65 | 76.19 | 584,970 | +1.13(+1.50%) |
Oct 30, 2017 | 75.57 | 75.67 | 74.89 | 75.06 | 597,157 | -0.70(-0.92%) |
Oct 27, 2017 | 76.66 | 76.69 | 75.56 | 75.75 | 1,455,394 | +0.43(+0.57%) |
Oct 26, 2017 | 73.00 | 75.85 | 72.12 | 75.33 | 1,941,060 | +0.65(+0.87%) |
Oct 25, 2017 | 74.67 | 74.94 | 74.12 | 74.68 | 1,210,283 | -0.93(-1.23%) |
Oct 24, 2017 | 74.97 | 75.90 | 74.86 | 75.61 | 828,007 | +0.64(+0.85%) |
Oct 23, 2017 | 74.89 | 75.29 | 74.52 | 74.97 | 2,235,885 | -0.06(-0.08%) |
Oct 20, 2017 | 75.22 | 75.67 | 74.76 | 75.03 | 1,095,090 | -0.93(-1.23%) |
Oct 19, 2017 | 75.09 | 76.08 | 74.63 | 75.97 | 1,021,770 | -0.51(-0.67%) |
Oct 18, 2017 | 77.01 | 77.26 | 76.19 | 76.48 | 620,956 | -0.29(-0.37%) |
Oct 17, 2017 | 76.53 | 76.83 | 76.12 | 76.77 | 672,545 | -0.60(-0.78%) |
Oct 16, 2017 | 76.69 | 77.40 | 76.42 | 77.37 | 671,480 | +0.51(+0.66%) |
Oct 13, 2017 | 77.15 | 77.44 | 76.61 | 76.87 | 441,226 | -0.19(-0.25%) |
Oct 12, 2017 | 76.73 | 77.48 | 76.66 | 77.05 | 663,500 | -0.46(-0.59%) |
Oct 11, 2017 | 77.56 | 77.61 | 77.01 | 77.51 | 285,089 | -0.21(-0.27%) |
Oct 10, 2017 | 77.71 | 77.91 | 77.47 | 77.72 | 512,085 | +0.17(+0.22%) |
Oct 09, 2017 | 77.80 | 77.95 | 77.35 | 77.55 | 401,286 | +0.27(+0.36%) |
Oct 06, 2017 | 76.88 | 77.29 | 76.82 | 77.27 | 504,503 | +0.35(+0.45%) |
Oct 05, 2017 | 76.63 | 77.04 | 76.58 | 76.93 | 693,063 | +0.06(+0.08%) |
Oct 04, 2017 | 76.07 | 77.28 | 76.07 | 76.87 | 698,227 | +1.21(+1.60%) |
Oct 03, 2017 | 75.99 | 76.21 | 75.32 | 75.66 | 881,545 | +0.17(+0.23%) |
Oct 02, 2017 | 74.88 | 75.80 | 74.60 | 75.49 | 1,137,758 | +0.07(+0.09%) |
Sep 29, 2017 | 75.18 | 75.64 | 74.82 | 75.42 | 794,935 | +0.10(+0.14%) |
Sep 28, 2017 | 75.46 | 75.74 | 75.11 | 75.32 | 500,047 | -0.20(-0.27%) |
Sep 27, 2017 | 76.15 | 76.15 | 75.05 | 75.52 | 995,272 | -0.63(-0.83%) |
Sep 26, 2017 | 75.91 | 76.60 | 75.77 | 76.15 | 1,028,570 | +0.15(+0.19%) |
Sep 25, 2017 | 76.16 | 76.63 | 75.64 | 76.00 | 890,444 | -0.40(-0.52%) |
Sep 22, 2017 | 75.49 | 76.63 | 75.42 | 76.40 | 938,552 | +0.48(+0.63%) |
Sep 21, 2017 | 74.97 | 75.97 | 74.91 | 75.93 | 872,733 | +1.12(+1.50%) |
Sep 20, 2017 | 74.08 | 75.02 | 73.96 | 74.80 | 813,457 | +0.63(+0.86%) |
Sep 19, 2017 | 73.94 | 74.24 | 73.46 | 74.17 | 1,400,144 | -0.40(-0.54%) |
Sep 18, 2017 | 76.05 | 76.15 | 74.22 | 74.57 | 1,835,007 | -1.98(-2.58%) |
Sep 15, 2017 | 76.98 | 77.58 | 76.24 | 76.55 | 2,309,635 | -1.04(-1.34%) |
Sep 14, 2017 | 77.93 | 76.14 | 77.59 | 6,173,551 | +8.48(+12.27%) | |
Sep 13, 2017 | 68.38 | 69.43 | 68.21 | 69.10 | 709,860 | +0.01(+0.01%) |
Sep 12, 2017 | 68.07 | 69.15 | 67.97 | 69.10 | 1,458,397 | +1.89(+2.81%) |
Sep 11, 2017 | 67.46 | 67.61 | 67.13 | 67.21 | 619,727 | +0.09(+0.13%) |
Sep 08, 2017 | 66.33 | 67.33 | 66.33 | 67.13 | 507,150 | +0.69(+1.04%) |
Sep 07, 2017 | 66.86 | 66.86 | 66.07 | 66.44 | 371,382 | +0.02(+0.03%) |
Sep 06, 2017 | 66.38 | 66.46 | 65.79 | 66.42 | 631,032 | -0.31(-0.46%) |
Sep 05, 2017 | 67.28 | 67.36 | 66.39 | 66.72 | 550,881 | +0.05(+0.07%) |
Sep 01, 2017 | 66.52 | 67.00 | 66.52 | 66.68 | 505,747 | +0.40(+0.60%) |
Aug 31, 2017 | 65.48 | 66.43 | 65.47 | 66.28 | 661,465 | +0.49(+0.74%) |
Aug 30, 2017 | 65.94 | 65.24 | 65.79 | 347,342 | +0.76(+1.16%) | |
Aug 29, 2017 | 64.12 | 65.22 | 64.12 | 65.03 | 346,154 | +0.40(+0.61%) |
Aug 28, 2017 | 64.70 | 65.08 | 64.56 | 64.64 | 347,475 | -0.06(-0.09%) |
Aug 25, 2017 | 64.25 | 64.90 | 64.17 | 64.70 | 656,804 | +0.17(+0.26%) |
Aug 24, 2017 | 64.09 | 64.99 | 64.05 | 64.53 | 526,808 | -0.08(-0.12%) |
Aug 23, 2017 | 64.32 | 64.80 | 64.30 | 64.61 | 257,196 | +0.13(+0.21%) |
Aug 22, 2017 | 63.80 | 64.59 | 63.80 | 64.47 | 539,030 | +0.13(+0.21%) |
Aug 21, 2017 | 64.16 | 64.46 | 63.94 | 64.34 | 197,958 | +0.34(+0.53%) |
Aug 18, 2017 | 64.28 | 64.42 | 63.80 | 64.00 | 497,940 | -0.61(-0.94%) |
Aug 17, 2017 | 65.22 | 65.32 | 64.52 | 64.60 | 417,247 | -1.29(-1.96%) |
Aug 16, 2017 | 65.59 | 66.10 | 65.59 | 65.90 | 198,456 | +0.27(+0.41%) |
Aug 15, 2017 | 66.34 | 66.34 | 65.50 | 65.63 | 404,765 | -0.64(-0.97%) |
Aug 14, 2017 | 66.11 | 66.36 | 66.00 | 66.27 | 454,894 | +1.23(+1.89%) |
Aug 11, 2017 | 64.92 | 65.37 | 64.83 | 65.04 | 501,093 | +0.12(+0.18%) |
Aug 10, 2017 | 65.59 | 65.71 | 64.86 | 64.92 | 387,063 | -0.92(-1.39%) |
Aug 09, 2017 | 65.59 | 65.90 | 65.40 | 65.84 | 204,401 | -0.28(-0.42%) |
Aug 08, 2017 | 65.93 | 66.60 | 65.92 | 66.12 | 268,365 | +0.07(+0.11%) |
Aug 07, 2017 | 65.67 | 66.12 | 65.62 | 66.05 | 328,499 | -0.11(-0.17%) |
Aug 04, 2017 | 66.04 | 66.17 | 65.63 | 66.16 | 428,305 | +0.60(+0.92%) |
Aug 03, 2017 | 65.65 | 65.92 | 65.36 | 65.56 | 389,207 | -0.16(-0.25%) |
Aug 02, 2017 | 65.72 | 65.93 | 65.42 | 65.72 | 580,720 | +0.10(+0.15%) |