Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 78.06 | 78.22 | 76.52 | 77.55 | 1,378,455 | -0.62(-0.80%) |
Jul 28, 2017 | 77.92 | 78.72 | 77.54 | 78.17 | 1,124,995 | +0.06(+0.08%) |
Jul 27, 2017 | 77.99 | 78.45 | 77.30 | 78.11 | 1,260,875 | +0.07(+0.09%) |
Jul 26, 2017 | 78.15 | 79.13 | 77.11 | 78.04 | 1,265,580 | +0.61(+0.79%) |
Jul 25, 2017 | 76.23 | 77.99 | 76.14 | 77.42 | 1,457,552 | +2.03(+2.69%) |
Jul 24, 2017 | 74.77 | 76.08 | 74.46 | 75.39 | 1,056,201 | +0.99(+1.33%) |
Jul 21, 2017 | 74.80 | 75.05 | 73.87 | 74.40 | 1,508,087 | -0.32(-0.42%) |
Jul 20, 2017 | 77.29 | 74.48 | 74.72 | 1,698,530 | -1.25(-1.65%) | |
Jul 19, 2017 | 73.52 | 76.01 | 73.15 | 75.97 | 1,581,618 | +2.85(+3.89%) |
Jul 18, 2017 | 74.39 | 74.39 | 72.33 | 73.13 | 1,534,433 | -0.05(-0.07%) |
Jul 17, 2017 | 73.00 | 73.69 | 72.78 | 73.18 | 1,378,994 | -0.01(-0.01%) |
Jul 14, 2017 | 72.37 | 73.32 | 72.36 | 73.18 | 1,100,911 | +0.86(+1.19%) |
Jul 13, 2017 | 71.27 | 72.48 | 70.92 | 72.33 | 1,003,540 | +1.06(+1.49%) |
Jul 12, 2017 | 72.46 | 73.36 | 71.02 | 71.27 | 1,215,291 | -0.41(-0.58%) |
Jul 11, 2017 | 71.26 | 71.86 | 70.02 | 71.68 | 1,066,560 | +0.48(+0.67%) |
Jul 10, 2017 | 69.30 | 71.32 | 68.94 | 71.20 | 1,528,624 | +1.57(+2.25%) |
Jul 07, 2017 | 69.81 | 66.95 | 69.63 | 1,782,443 | +0.11(+0.15%) | |
Jul 06, 2017 | 72.15 | 72.68 | 69.39 | 69.53 | 1,899,179 | -2.05(-2.86%) |
Jul 05, 2017 | 72.43 | 72.52 | 70.72 | 71.57 | 1,701,245 | -1.50(-2.06%) |
Jul 03, 2017 | 72.43 | 73.33 | 71.86 | 73.08 | 894,214 | +1.25(+1.73%) |
Jun 30, 2017 | 70.72 | 72.18 | 70.22 | 71.83 | 1,993,958 | +1.23(+1.74%) |
Jun 29, 2017 | 70.54 | 71.57 | 70.13 | 70.60 | 1,886,751 | +0.56(+0.80%) |
Jun 28, 2017 | 71.39 | 72.41 | 70.00 | 70.05 | 1,539,469 | -1.12(-1.58%) |
Jun 27, 2017 | 70.84 | 71.72 | 70.01 | 71.17 | 1,568,969 | +0.56(+0.79%) |
Jun 26, 2017 | 71.78 | 71.78 | 70.10 | 70.61 | 1,506,077 | -0.89(-1.24%) |
Jun 23, 2017 | 69.58 | 71.67 | 69.41 | 71.50 | 2,936,279 | +1.96(+2.81%) |
Jun 22, 2017 | 70.28 | 71.32 | 69.48 | 69.54 | 1,491,650 | -0.62(-0.89%) |
Jun 21, 2017 | 70.12 | 71.95 | 69.27 | 70.17 | 2,565,785 | -0.23(-0.33%) |
Jun 20, 2017 | 68.18 | 70.92 | 67.31 | 70.40 | 2,585,553 | +0.93(+1.34%) |
Jun 19, 2017 | 69.03 | 69.79 | 68.32 | 69.47 | 1,305,674 | +0.83(+1.20%) |
Jun 16, 2017 | 69.92 | 70.27 | 67.87 | 68.65 | 2,962,262 | -0.81(-1.16%) |
Jun 15, 2017 | 71.81 | 72.25 | 68.47 | 69.45 | 3,468,547 | -2.86(-3.95%) |
Jun 14, 2017 | 74.24 | 74.57 | 72.08 | 72.31 | 1,970,978 | -2.46(-3.29%) |
Jun 13, 2017 | 73.18 | 74.78 | 73.06 | 74.77 | 1,600,069 | +1.44(+1.96%) |
Jun 12, 2017 | 73.26 | 74.17 | 72.70 | 73.33 | 2,867,151 | +0.41(+0.57%) |
Jun 09, 2017 | 71.23 | 73.09 | 70.85 | 72.92 | 1,769,112 | +1.88(+2.65%) |
Jun 08, 2017 | 71.13 | 72.13 | 70.40 | 71.03 | 2,679,009 | -0.63(-0.88%) |
Jun 07, 2017 | 74.50 | 75.02 | 71.33 | 71.66 | 1,768,554 | -3.36(-4.48%) |
Jun 06, 2017 | 73.00 | 75.31 | 72.75 | 75.03 | 1,758,521 | +1.71(+2.33%) |
Jun 05, 2017 | 73.83 | 74.22 | 72.72 | 73.32 | 1,513,491 | -0.96(-1.30%) |
Jun 02, 2017 | 75.76 | 76.06 | 73.99 | 74.28 | 1,831,882 | -1.72(-2.27%) |
Jun 01, 2017 | 75.77 | 76.70 | 74.82 | 76.01 | 1,491,885 | +0.98(+1.30%) |
May 31, 2017 | 75.08 | 75.96 | 73.77 | 75.03 | 3,146,159 | -1.23(-1.61%) |
May 30, 2017 | 79.04 | 79.23 | 76.11 | 76.26 | 2,579,587 | -3.34(-4.20%) |
May 26, 2017 | 80.54 | 80.83 | 79.11 | 79.60 | 1,685,629 | -0.99(-1.22%) |
May 25, 2017 | 80.29 | 82.49 | 79.53 | 80.58 | 1,901,904 | +0.21(+0.26%) |
May 24, 2017 | 81.41 | 81.67 | 79.85 | 80.37 | 1,672,772 | -1.04(-1.27%) |
May 23, 2017 | 82.85 | 82.95 | 81.34 | 81.41 | 1,425,230 | -1.29(-1.56%) |
May 22, 2017 | 83.79 | 84.52 | 82.23 | 82.70 | 1,339,294 | -0.70(-0.84%) |
May 19, 2017 | 82.70 | 84.03 | 82.18 | 83.41 | 1,642,683 | +1.21(+1.48%) |
May 18, 2017 | 81.62 | 83.19 | 81.61 | 82.19 | 1,284,737 | -0.14(-0.17%) |
May 17, 2017 | 83.15 | 84.51 | 82.29 | 82.33 | 1,406,524 | -1.76(-2.09%) |
May 16, 2017 | 83.79 | 84.67 | 83.21 | 84.09 | 1,517,511 | +0.55(+0.66%) |
May 15, 2017 | 84.22 | 84.93 | 83.41 | 83.54 | 1,225,115 | +1.12(+1.35%) |
May 12, 2017 | 81.69 | 82.72 | 81.62 | 82.42 | 1,529,343 | +0.42(+0.51%) |
May 11, 2017 | 83.17 | 83.71 | 81.78 | 82.00 | 1,524,795 | -0.81(-0.98%) |
May 10, 2017 | 81.30 | 83.31 | 81.18 | 82.81 | 1,819,796 | +2.23(+2.77%) |
May 09, 2017 | 81.13 | 81.59 | 80.29 | 80.58 | 1,290,757 | -0.81(-0.99%) |
May 08, 2017 | 80.39 | 81.73 | 79.67 | 81.39 | 1,870,245 | +0.78(+0.97%) |
May 05, 2017 | 77.15 | 80.67 | 77.09 | 80.60 | 2,331,323 | +3.59(+4.66%) |
May 04, 2017 | 80.32 | 80.56 | 75.74 | 77.01 | 3,996,876 | -4.10(-5.06%) |
May 03, 2017 | 80.07 | 83.21 | 79.69 | 81.11 | 3,402,283 | +1.54(+1.93%) |
May 02, 2017 | 80.45 | 81.17 | 78.85 | 79.57 | 2,014,336 | -0.47(-0.59%) |