Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 85.05 | 85.57 | 84.80 | 85.27 | 689,160 | +0.32(+0.38%) |
Jul 28, 2017 | 85.26 | 86.11 | 84.94 | 84.95 | 758,394 | -0.45(-0.53%) |
Jul 27, 2017 | 87.59 | 87.79 | 84.66 | 85.40 | 1,146,836 | -2.59(-2.94%) |
Jul 26, 2017 | 87.87 | 88.21 | 87.31 | 87.98 | 776,221 | +0.23(+0.26%) |
Jul 25, 2017 | 86.76 | 88.40 | 86.63 | 87.76 | 1,032,991 | +1.71(+1.99%) |
Jul 24, 2017 | 85.85 | 86.21 | 85.08 | 86.05 | 764,257 | -0.02(-0.02%) |
Jul 21, 2017 | 85.82 | 86.63 | 85.08 | 86.06 | 1,162,505 | +0.03(+0.03%) |
Jul 20, 2017 | 86.20 | 85.25 | 86.04 | 564,287 | -0.16(-0.19%) | |
Jul 19, 2017 | 86.55 | 86.61 | 85.65 | 86.20 | 856,130 | -0.29(-0.34%) |
Jul 18, 2017 | 87.59 | 88.12 | 86.27 | 86.49 | 1,196,947 | -1.43(-1.63%) |
Jul 17, 2017 | 85.05 | 88.78 | 84.86 | 87.92 | 2,576,791 | +1.58(+1.83%) |
Jul 14, 2017 | 85.78 | 86.76 | 85.56 | 86.34 | 1,097,288 | +0.55(+0.65%) |
Jul 13, 2017 | 86.56 | 86.71 | 85.43 | 85.78 | 1,219,250 | -0.65(-0.75%) |
Jul 12, 2017 | 86.64 | 87.78 | 86.03 | 86.43 | 620,293 | +0.45(+0.52%) |
Jul 11, 2017 | 86.87 | 87.16 | 85.78 | 85.98 | 877,706 | -1.18(-1.36%) |
Jul 10, 2017 | 87.81 | 88.08 | 87.13 | 87.16 | 1,229,624 | -0.86(-0.98%) |
Jul 07, 2017 | 87.15 | 88.30 | 86.72 | 88.03 | 1,193,860 | +1.32(+1.52%) |
Jul 06, 2017 | 88.27 | 88.28 | 86.55 | 86.71 | 1,154,849 | -0.94(-1.07%) |
Jul 05, 2017 | 87.62 | 88.51 | 87.25 | 87.65 | 1,707,370 | +0.03(+0.03%) |
Jul 03, 2017 | 86.52 | 87.87 | 86.52 | 87.62 | 587,193 | +1.73(+2.01%) |
Jun 30, 2017 | 86.12 | 86.27 | 85.12 | 85.89 | 1,301,524 | +0.46(+0.54%) |
Jun 29, 2017 | 85.98 | 86.58 | 84.75 | 85.43 | 1,231,524 | -0.46(-0.54%) |
Jun 28, 2017 | 82.75 | 87.06 | 82.74 | 85.89 | 1,835,481 | +3.46(+4.20%) |
Jun 27, 2017 | 82.01 | 83.39 | 81.66 | 82.44 | 864,464 | +0.21(+0.25%) |
Jun 26, 2017 | 81.58 | 82.49 | 81.58 | 82.23 | 490,658 | +0.66(+0.81%) |
Jun 23, 2017 | 81.94 | 81.57 | 584,654 | +0.30(+0.37%) | ||
Jun 22, 2017 | 81.51 | 81.74 | 80.89 | 81.27 | 811,983 | -0.12(-0.15%) |
Jun 21, 2017 | 82.28 | 82.76 | 80.88 | 81.39 | 1,063,646 | -0.94(-1.14%) |
Jun 20, 2017 | 84.20 | 84.20 | 81.89 | 82.33 | 827,789 | -1.97(-2.34%) |
Jun 19, 2017 | 84.61 | 85.02 | 84.02 | 84.31 | 466,059 | +0.10(+0.12%) |
Jun 16, 2017 | 84.71 | 84.71 | 83.80 | 84.20 | 1,365,487 | -0.67(-0.79%) |
Jun 15, 2017 | 83.75 | 84.90 | 83.06 | 84.87 | 746,196 | +0.39(+0.47%) |
Jun 14, 2017 | 85.28 | 85.39 | 83.99 | 84.48 | 744,749 | -0.66(-0.77%) |
Jun 13, 2017 | 84.35 | 85.35 | 83.94 | 85.13 | 941,649 | +0.74(+0.88%) |
Jun 12, 2017 | 83.17 | 84.52 | 81.81 | 84.39 | 1,670,603 | +1.24(+1.49%) |
Jun 09, 2017 | 82.69 | 83.39 | 82.32 | 83.15 | 936,763 | +0.24(+0.29%) |
Jun 08, 2017 | 82.87 | 83.44 | 81.96 | 82.91 | 906,791 | +0.26(+0.32%) |
Jun 07, 2017 | 81.37 | 82.78 | 80.97 | 82.64 | 1,022,947 | +1.58(+1.95%) |
Jun 06, 2017 | 81.05 | 81.61 | 80.72 | 81.06 | 740,278 | -0.24(-0.30%) |
Jun 05, 2017 | 80.96 | 81.65 | 80.47 | 81.31 | 711,359 | +0.49(+0.60%) |
Jun 02, 2017 | 80.83 | 81.35 | 80.57 | 80.82 | 604,834 | -0.04(-0.05%) |
Jun 01, 2017 | 80.71 | 81.26 | 80.05 | 80.86 | 792,213 | +0.60(+0.75%) |
May 31, 2017 | 80.88 | 81.19 | 79.54 | 80.26 | 810,005 | -0.53(-0.65%) |
May 30, 2017 | 79.57 | 81.14 | 79.31 | 80.78 | 627,011 | +1.32(+1.66%) |
May 26, 2017 | 79.73 | 80.05 | 79.26 | 79.47 | 731,961 | -0.42(-0.53%) |
May 25, 2017 | 79.64 | 80.11 | 79.32 | 79.89 | 674,822 | +0.41(+0.52%) |
May 24, 2017 | 79.95 | 80.42 | 79.12 | 79.47 | 523,098 | -0.49(-0.61%) |
May 23, 2017 | 79.51 | 80.42 | 79.03 | 79.96 | 723,129 | +0.77(+0.97%) |
May 22, 2017 | 79.36 | 79.43 | 78.60 | 79.19 | 598,837 | +0.10(+0.13%) |
May 19, 2017 | 79.00 | 79.73 | 78.41 | 79.09 | 615,988 | +0.10(+0.13%) |
May 18, 2017 | 78.51 | 79.59 | 78.35 | 78.99 | 883,559 | +0.48(+0.61%) |
May 17, 2017 | 79.97 | 80.41 | 78.44 | 78.51 | 836,700 | -2.31(-2.86%) |
May 16, 2017 | 80.48 | 81.04 | 80.12 | 80.82 | 707,586 | +0.08(+0.09%) |
May 15, 2017 | 80.78 | 81.63 | 80.68 | 80.74 | 1,119,404 | +0.03(+0.03%) |
May 12, 2017 | 80.65 | 81.40 | 80.45 | 80.72 | 1,743,628 | -0.19(-0.23%) |
May 11, 2017 | 81.31 | 81.46 | 80.54 | 80.90 | 1,190,192 | -0.58(-0.72%) |
May 10, 2017 | 82.02 | 82.11 | 80.71 | 81.49 | 1,746,973 | -0.86(-1.05%) |
May 09, 2017 | 82.44 | 82.80 | 81.95 | 82.35 | 750,683 | -0.25(-0.31%) |
May 08, 2017 | 83.37 | 83.50 | 82.43 | 82.61 | 651,520 | -0.80(-0.96%) |
May 05, 2017 | 83.23 | 83.62 | 82.85 | 83.40 | 856,326 | +0.17(+0.20%) |
May 04, 2017 | 84.00 | 84.16 | 82.38 | 83.23 | 1,237,390 | -0.68(-0.81%) |
May 03, 2017 | 84.09 | 84.45 | 83.08 | 83.91 | 1,612,498 | -0.14(-0.17%) |
May 02, 2017 | 83.31 | 84.11 | 82.74 | 84.05 | 2,216,975 | +0.97(+1.17%) |