Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 84.96 | 84.98 | 84.85 | 84.96 | 1,311,754 | +0.07(+0.08%) |
Jul 28, 2017 | 84.87 | 84.92 | 84.77 | 84.90 | 2,470,640 | +0.00(+0.00%) |
Jul 27, 2017 | 85.05 | 85.06 | 84.76 | 84.90 | 2,387,922 | -0.13(-0.15%) |
Jul 26, 2017 | 84.74 | 85.05 | 84.69 | 85.02 | 2,168,325 | +0.46(+0.54%) |
Jul 25, 2017 | 84.66 | 84.66 | 84.51 | 84.57 | 1,703,038 | -0.25(-0.30%) |
Jul 24, 2017 | 84.96 | 84.98 | 84.71 | 84.82 | 1,616,984 | -0.17(-0.20%) |
Jul 21, 2017 | 84.97 | 85.07 | 84.90 | 84.99 | 1,500,230 | +0.20(+0.23%) |
Jul 20, 2017 | 84.93 | 84.99 | 84.93 | 84.79 | 1,744,473 | +0.03(+0.03%) |
Jul 19, 2017 | 84.81 | 84.81 | 84.69 | 84.76 | 2,290,422 | +0.10(+0.11%) |
Jul 18, 2017 | 84.58 | 84.70 | 84.48 | 84.66 | 4,161,142 | +0.24(+0.29%) |
Jul 17, 2017 | 84.41 | 84.48 | 84.32 | 84.42 | 2,515,272 | +0.03(+0.03%) |
Jul 14, 2017 | 84.46 | 84.53 | 84.35 | 84.39 | 2,798,310 | +0.21(+0.25%) |
Jul 13, 2017 | 84.26 | 84.31 | 84.06 | 84.18 | 2,210,827 | +0.01(+0.01%) |
Jul 12, 2017 | 84.18 | 84.43 | 84.08 | 84.17 | 2,655,785 | +0.49(+0.59%) |
Jul 11, 2017 | 83.72 | 83.74 | 83.56 | 83.67 | 2,093,820 | +0.08(+0.10%) |
Jul 10, 2017 | 83.55 | 83.73 | 83.54 | 83.59 | 3,420,750 | +0.37(+0.44%) |
Jul 07, 2017 | 83.06 | 83.33 | 83.01 | 83.22 | 3,744,084 | +0.05(+0.06%) |
Jul 06, 2017 | 83.27 | 83.39 | 83.15 | 83.17 | 7,249,042 | -0.46(-0.55%) |
Jul 05, 2017 | 83.61 | 83.76 | 83.59 | 83.63 | 9,078,837 | -0.07(-0.09%) |
Jul 03, 2017 | 84.01 | 84.09 | 83.62 | 83.70 | 9,195,018 | -0.27(-0.32%) |
Jun 30, 2017 | 84.17 | 84.19 | 83.96 | 83.97 | 6,155,269 | -0.10(-0.12%) |
Jun 29, 2017 | 84.30 | 84.30 | 84.05 | 84.08 | 7,044,259 | -0.40(-0.47%) |
Jun 28, 2017 | 84.54 | 84.54 | 84.29 | 84.47 | 5,807,718 | +0.10(+0.11%) |
Jun 27, 2017 | 84.78 | 84.79 | 84.38 | 84.38 | 2,944,827 | -0.44(-0.52%) |
Jun 26, 2017 | 84.73 | 84.87 | 84.73 | 84.82 | 3,721,528 | +0.15(+0.18%) |
Jun 23, 2017 | 84.64 | 84.68 | 84.53 | 84.66 | 4,065,213 | +0.28(+0.33%) |
Jun 22, 2017 | 84.29 | 84.50 | 84.26 | 84.39 | 2,803,875 | +0.18(+0.22%) |
Jun 21, 2017 | 84.52 | 84.52 | 84.10 | 84.20 | 2,947,234 | -0.18(-0.21%) |
Jun 20, 2017 | 84.57 | 84.62 | 84.31 | 84.38 | 4,035,658 | -0.40(-0.47%) |
Jun 19, 2017 | 84.84 | 85.02 | 84.62 | 84.77 | 2,136,748 | -0.09(-0.10%) |
Jun 16, 2017 | 84.93 | 85.03 | 84.80 | 84.86 | 1,551,622 | -0.01(-0.01%) |
Jun 15, 2017 | 85.13 | 85.13 | 84.86 | 84.87 | 2,544,857 | -0.27(-0.32%) |
Jun 14, 2017 | 85.23 | 85.44 | 85.06 | 85.14 | 5,121,374 | +0.18(+0.22%) |
Jun 13, 2017 | 84.91 | 84.96 | 84.83 | 84.96 | 1,245,985 | +0.13(+0.16%) |
Jun 12, 2017 | 84.95 | 85.24 | 84.81 | 84.83 | 4,221,584 | -0.01(-0.01%) |
Jun 09, 2017 | 85.10 | 85.10 | 84.80 | 84.83 | 5,775,960 | -0.18(-0.22%) |
Jun 08, 2017 | 85.04 | 85.04 | 84.80 | 85.02 | 3,290,585 | -0.12(-0.15%) |
Jun 07, 2017 | 85.37 | 85.40 | 85.03 | 85.14 | 4,715,032 | -0.07(-0.09%) |
Jun 06, 2017 | 85.14 | 85.22 | 85.12 | 85.22 | 3,017,717 | +0.18(+0.21%) |
Jun 05, 2017 | 85.10 | 85.10 | 84.94 | 85.04 | 2,837,181 | -0.15(-0.17%) |
Jun 02, 2017 | 84.85 | 85.19 | 84.77 | 85.19 | 6,199,179 | +0.46(+0.55%) |
Jun 01, 2017 | 84.68 | 85.19 | 84.47 | 84.72 | 9,670,395 | +0.14(+0.17%) |
May 31, 2017 | 84.50 | 84.66 | 84.41 | 84.58 | 3,293,157 | +0.06(+0.07%) |
May 30, 2017 | 84.62 | 84.62 | 84.43 | 84.52 | 1,440,243 | +0.04(+0.05%) |
May 26, 2017 | 84.43 | 84.48 | 84.39 | 84.48 | 839,612 | +0.15(+0.17%) |
May 25, 2017 | 84.40 | 84.43 | 84.27 | 84.33 | 3,534,347 | -0.07(-0.08%) |
May 24, 2017 | 84.29 | 84.47 | 84.16 | 84.40 | 2,691,067 | +0.32(+0.38%) |
May 23, 2017 | 84.03 | 84.11 | 83.96 | 84.08 | 1,850,194 | +0.05(+0.06%) |
May 22, 2017 | 84.05 | 84.16 | 84.02 | 84.02 | 1,847,258 | -0.04(-0.04%) |
May 19, 2017 | 83.96 | 84.12 | 83.94 | 84.06 | 3,063,603 | +0.32(+0.38%) |
May 18, 2017 | 83.59 | 83.86 | 83.42 | 83.74 | 4,075,602 | -0.43(-0.51%) |
May 17, 2017 | 84.11 | 84.20 | 84.02 | 84.17 | 4,365,028 | -0.01(-0.01%) |
May 16, 2017 | 84.19 | 84.27 | 84.12 | 84.18 | 2,662,165 | +0.01(+0.02%) |
May 15, 2017 | 84.16 | 84.19 | 84.07 | 84.16 | 3,769,417 | +0.07(+0.08%) |
May 12, 2017 | 83.93 | 84.11 | 83.92 | 84.10 | 3,061,724 | +0.29(+0.35%) |
May 11, 2017 | 83.72 | 83.84 | 83.66 | 83.81 | 1,474,350 | +0.14(+0.17%) |
May 10, 2017 | 83.59 | 83.70 | 83.54 | 83.67 | 3,073,547 | +0.24(+0.29%) |
May 09, 2017 | 83.56 | 83.70 | 83.35 | 83.43 | 3,029,715 | -0.08(-0.10%) |
May 08, 2017 | 83.65 | 83.75 | 83.48 | 83.51 | 2,881,071 | -0.23(-0.27%) |
May 05, 2017 | 83.61 | 83.78 | 83.52 | 83.73 | 3,572,010 | +0.09(+0.10%) |
May 04, 2017 | 83.83 | 83.86 | 83.57 | 83.64 | 2,567,290 | -0.38(-0.45%) |
May 03, 2017 | 84.20 | 84.22 | 83.99 | 84.02 | 2,595,604 | -0.10(-0.12%) |
May 02, 2017 | 83.92 | 84.13 | 83.83 | 84.13 | 2,897,547 | +0.30(+0.36%) |