Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.31 | 81.74 | 79.96 | 81.29 | 384,956 | +1.29(+1.61%) |
Oct 30, 2017 | 80.58 | 81.37 | 79.71 | 80.00 | 352,363 | -1.40(-1.72%) |
Oct 27, 2017 | 80.47 | 81.42 | 80.02 | 81.40 | 233,577 | +0.92(+1.14%) |
Oct 26, 2017 | 79.67 | 80.66 | 79.67 | 80.48 | 233,282 | +0.84(+1.05%) |
Oct 25, 2017 | 80.78 | 80.93 | 79.45 | 79.64 | 344,426 | -0.66(-0.82%) |
Oct 24, 2017 | 80.08 | 80.97 | 79.73 | 80.30 | 178,762 | +0.86(+1.08%) |
Oct 23, 2017 | 81.19 | 81.19 | 79.23 | 79.44 | 307,758 | -1.98(-2.43%) |
Oct 20, 2017 | 81.01 | 81.45 | 80.53 | 81.42 | 266,440 | +1.82(+2.29%) |
Oct 19, 2017 | 77.36 | 80.72 | 77.00 | 79.60 | 586,512 | +1.10(+1.40%) |
Oct 18, 2017 | 78.38 | 79.11 | 78.23 | 78.50 | 379,227 | +0.50(+0.64%) |
Oct 17, 2017 | 78.42 | 79.14 | 77.66 | 78.00 | 398,577 | -0.23(-0.29%) |
Oct 16, 2017 | 77.41 | 78.50 | 77.35 | 78.23 | 349,020 | +0.92(+1.19%) |
Oct 13, 2017 | 77.38 | 78.00 | 76.43 | 77.31 | 290,810 | -0.20(-0.26%) |
Oct 12, 2017 | 78.52 | 78.52 | 77.30 | 77.51 | 312,457 | -0.88(-1.12%) |
Oct 11, 2017 | 78.46 | 79.13 | 78.03 | 78.39 | 186,919 | -0.58(-0.73%) |
Oct 10, 2017 | 79.00 | 76.91 | 78.97 | 305,478 | +0.89(+1.14%) | |
Oct 09, 2017 | 78.41 | 78.43 | 77.35 | 78.08 | 301,406 | +0.14(+0.18%) |
Oct 06, 2017 | 78.55 | 78.73 | 77.68 | 77.94 | 433,030 | -0.02(-0.03%) |
Oct 05, 2017 | 77.59 | 78.67 | 77.22 | 77.96 | 335,895 | +0.52(+0.67%) |
Oct 04, 2017 | 79.00 | 79.00 | 77.15 | 77.44 | 183,236 | -1.58(-2.00%) |
Oct 03, 2017 | 79.38 | 79.62 | 77.85 | 79.02 | 260,159 | -0.29(-0.37%) |
Oct 02, 2017 | 78.54 | 79.35 | 77.59 | 79.31 | 271,692 | +1.00(+1.28%) |
Sep 29, 2017 | 77.75 | 79.10 | 77.71 | 78.31 | 391,123 | +0.35(+0.45%) |
Sep 28, 2017 | 77.95 | 78.06 | 76.36 | 77.96 | 357,623 | +0.18(+0.23%) |
Sep 27, 2017 | 76.03 | 78.26 | 75.53 | 77.78 | 430,919 | +2.62(+3.49%) |
Sep 26, 2017 | 74.58 | 75.60 | 74.32 | 75.16 | 335,516 | +0.82(+1.10%) |
Sep 25, 2017 | 73.70 | 74.52 | 73.10 | 74.34 | 251,631 | +0.43(+0.58%) |
Sep 22, 2017 | 73.36 | 74.25 | 73.28 | 73.91 | 249,828 | +0.20(+0.27%) |
Sep 21, 2017 | 73.63 | 74.09 | 73.31 | 73.71 | 251,924 | +0.00(+0.00%) |
Sep 20, 2017 | 72.44 | 73.98 | 71.88 | 73.71 | 262,726 | +0.99(+1.36%) |
Sep 19, 2017 | 72.16 | 73.06 | 72.04 | 72.72 | 256,145 | +0.64(+0.89%) |
Sep 18, 2017 | 71.02 | 72.35 | 71.02 | 72.08 | 227,350 | +1.37(+1.94%) |
Sep 15, 2017 | 70.44 | 70.94 | 69.94 | 70.71 | 578,416 | +0.26(+0.37%) |
Sep 14, 2017 | 71.85 | 72.20 | 70.26 | 70.45 | 269,298 | -1.54(-2.14%) |
Sep 13, 2017 | 71.70 | 72.20 | 71.45 | 71.99 | 294,043 | +0.02(+0.03%) |
Sep 12, 2017 | 70.27 | 72.12 | 70.27 | 71.97 | 329,194 | +1.83(+2.61%) |
Sep 11, 2017 | 69.32 | 70.47 | 69.28 | 70.14 | 407,817 | +1.78(+2.60%) |
Sep 08, 2017 | 68.11 | 68.99 | 67.76 | 68.36 | 490,842 | +0.34(+0.50%) |
Sep 07, 2017 | 70.36 | 70.39 | 67.74 | 68.02 | 265,328 | -2.47(-3.50%) |
Sep 06, 2017 | 71.29 | 71.50 | 70.31 | 70.49 | 199,790 | -0.38(-0.54%) |
Sep 05, 2017 | 72.49 | 72.50 | 70.72 | 70.87 | 204,898 | -2.34(-3.20%) |
Sep 01, 2017 | 72.75 | 73.58 | 72.61 | 73.21 | 184,311 | +0.40(+0.55%) |
Aug 31, 2017 | 72.99 | 73.18 | 72.53 | 72.81 | 183,314 | +0.12(+0.17%) |
Aug 30, 2017 | 72.30 | 73.10 | 72.25 | 72.69 | 146,601 | +0.34(+0.47%) |
Aug 29, 2017 | 71.43 | 72.60 | 71.26 | 72.35 | 170,235 | -0.24(-0.33%) |
Aug 28, 2017 | 73.29 | 73.29 | 72.21 | 72.59 | 302,881 | -0.47(-0.64%) |
Aug 25, 2017 | 72.70 | 73.51 | 72.66 | 73.06 | 178,218 | +0.55(+0.76%) |
Aug 24, 2017 | 72.82 | 72.86 | 71.85 | 72.51 | 175,488 | +0.16(+0.22%) |
Aug 23, 2017 | 71.63 | 72.85 | 71.19 | 72.35 | 162,372 | +0.34(+0.47%) |
Aug 22, 2017 | 71.54 | 72.04 | 71.11 | 72.01 | 228,091 | +1.09(+1.54%) |
Aug 21, 2017 | 71.09 | 71.31 | 70.50 | 70.92 | 198,595 | -0.47(-0.66%) |
Aug 18, 2017 | 70.32 | 72.06 | 70.01 | 71.39 | 261,850 | +0.47(+0.66%) |
Aug 17, 2017 | 73.11 | 73.69 | 70.77 | 70.92 | 383,916 | -2.68(-3.64%) |
Aug 16, 2017 | 74.18 | 74.55 | 73.36 | 73.60 | 205,647 | -0.10(-0.14%) |
Aug 15, 2017 | 74.83 | 75.22 | 73.67 | 73.70 | 135,004 | -0.49(-0.66%) |
Aug 14, 2017 | 72.95 | 74.35 | 72.72 | 74.19 | 255,604 | +2.00(+2.77%) |
Aug 11, 2017 | 73.35 | 73.72 | 71.78 | 72.19 | 177,071 | -0.81(-1.11%) |
Aug 10, 2017 | 74.16 | 74.16 | 72.85 | 73.00 | 306,507 | -1.53(-2.05%) |
Aug 09, 2017 | 74.56 | 75.32 | 74.08 | 74.53 | 226,507 | -1.17(-1.55%) |
Aug 08, 2017 | 74.83 | 76.58 | 74.56 | 75.70 | 313,438 | +0.82(+1.10%) |
Aug 07, 2017 | 75.34 | 75.43 | 74.76 | 74.88 | 176,585 | -0.47(-0.62%) |
Aug 04, 2017 | 75.91 | 74.95 | 75.35 | 195,650 | +0.68(+0.91%) | |
Aug 03, 2017 | 75.21 | 75.31 | 74.46 | 74.67 | 222,909 | -0.63(-0.84%) |
Aug 02, 2017 | 76.03 | 76.21 | 74.99 | 75.30 | 299,062 | -0.41(-0.54%) |