Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 83.06 | 83.18 | 82.53 | 82.89 | 1,047,406 | -0.14(-0.17%) |
Jul 28, 2017 | 82.46 | 83.78 | 82.39 | 83.03 | 873,866 | +0.65(+0.79%) |
Jul 27, 2017 | 81.05 | 82.84 | 79.31 | 82.38 | 1,209,947 | +0.53(+0.65%) |
Jul 26, 2017 | 81.18 | 81.97 | 80.97 | 81.86 | 519,695 | +0.66(+0.82%) |
Jul 25, 2017 | 81.88 | 81.88 | 80.53 | 81.19 | 734,861 | -0.56(-0.69%) |
Jul 24, 2017 | 81.25 | 81.94 | 80.88 | 81.75 | 1,005,426 | +0.74(+0.91%) |
Jul 21, 2017 | 80.84 | 81.19 | 80.49 | 81.01 | 1,126,236 | +0.14(+0.18%) |
Jul 20, 2017 | 81.77 | 80.81 | 80.87 | 866,375 | -0.23(-0.29%) | |
Jul 19, 2017 | 80.86 | 81.31 | 80.76 | 81.10 | 978,436 | +0.30(+0.38%) |
Jul 18, 2017 | 81.05 | 81.31 | 80.51 | 80.80 | 1,085,437 | -0.26(-0.32%) |
Jul 17, 2017 | 80.43 | 81.32 | 80.19 | 81.05 | 832,113 | +0.66(+0.83%) |
Jul 14, 2017 | 80.11 | 80.73 | 80.01 | 80.39 | 713,715 | +0.54(+0.67%) |
Jul 13, 2017 | 80.03 | 80.11 | 79.39 | 79.85 | 712,907 | -0.07(-0.09%) |
Jul 12, 2017 | 79.77 | 80.28 | 79.50 | 79.93 | 1,168,772 | +0.89(+1.12%) |
Jul 11, 2017 | 79.94 | 79.95 | 78.79 | 79.04 | 1,081,308 | -0.83(-1.03%) |
Jul 10, 2017 | 81.24 | 81.24 | 79.79 | 79.86 | 860,526 | -1.38(-1.70%) |
Jul 07, 2017 | 80.68 | 81.61 | 80.39 | 81.24 | 859,445 | +0.65(+0.81%) |
Jul 06, 2017 | 82.70 | 83.31 | 80.58 | 80.59 | 1,182,289 | -2.99(-3.58%) |
Jul 05, 2017 | 84.05 | 84.30 | 83.01 | 83.58 | 948,857 | -0.46(-0.55%) |
Jul 03, 2017 | 84.03 | 84.23 | 83.51 | 84.04 | 438,963 | +0.41(+0.49%) |
Jun 30, 2017 | 83.68 | 84.20 | 83.11 | 83.63 | 860,974 | -0.17(-0.21%) |
Jun 29, 2017 | 83.62 | 84.29 | 83.36 | 83.81 | 562,548 | -0.52(-0.61%) |
Jun 28, 2017 | 84.78 | 85.02 | 84.18 | 84.32 | 834,903 | -0.37(-0.44%) |
Jun 27, 2017 | 86.01 | 86.22 | 84.63 | 84.70 | 1,330,457 | -1.49(-1.73%) |
Jun 26, 2017 | 86.68 | 87.17 | 86.08 | 86.19 | 707,620 | -0.46(-0.53%) |
Jun 23, 2017 | 86.74 | 87.61 | 86.45 | 86.65 | 1,655,853 | -0.10(-0.11%) |
Jun 22, 2017 | 87.38 | 87.38 | 86.48 | 86.74 | 738,443 | -0.71(-0.81%) |
Jun 21, 2017 | 87.19 | 87.48 | 86.66 | 87.45 | 735,961 | +0.25(+0.29%) |
Jun 20, 2017 | 87.51 | 87.85 | 86.20 | 87.20 | 779,809 | -0.36(-0.41%) |
Jun 19, 2017 | 87.30 | 87.93 | 87.04 | 87.55 | 449,873 | +0.22(+0.25%) |
Jun 16, 2017 | 87.38 | 87.40 | 86.67 | 87.33 | 1,136,512 | +0.03(+0.04%) |
Jun 15, 2017 | 86.28 | 88.05 | 86.28 | 87.30 | 1,364,522 | +0.89(+1.03%) |
Jun 14, 2017 | 86.17 | 86.79 | 86.12 | 86.41 | 1,064,460 | +0.57(+0.67%) |
Jun 13, 2017 | 85.17 | 85.84 | 85.08 | 85.84 | 850,446 | +0.60(+0.71%) |
Jun 12, 2017 | 84.95 | 85.63 | 84.78 | 85.24 | 950,036 | +0.16(+0.19%) |
Jun 09, 2017 | 85.15 | 85.66 | 84.73 | 85.08 | 1,082,687 | -0.13(-0.16%) |
Jun 08, 2017 | 85.42 | 84.09 | 85.21 | 945,400 | +0.46(+0.54%) | |
Jun 07, 2017 | 83.57 | 84.79 | 83.38 | 84.75 | 1,259,667 | +1.40(+1.69%) |
Jun 06, 2017 | 83.85 | 83.95 | 83.01 | 83.35 | 725,816 | -0.44(-0.52%) |
Jun 05, 2017 | 82.65 | 84.10 | 82.35 | 83.78 | 939,200 | +1.02(+1.23%) |
Jun 02, 2017 | 81.57 | 83.10 | 80.77 | 82.77 | 1,134,380 | +1.66(+2.05%) |
Jun 01, 2017 | 80.81 | 81.15 | 80.25 | 81.11 | 1,140,573 | +0.21(+0.25%) |
May 31, 2017 | 80.22 | 81.10 | 80.22 | 80.90 | 1,275,744 | +0.71(+0.88%) |
May 30, 2017 | 80.16 | 80.54 | 80.03 | 80.20 | 497,622 | -0.06(-0.08%) |
May 26, 2017 | 80.16 | 80.90 | 79.91 | 80.26 | 686,251 | +0.27(+0.34%) |
May 25, 2017 | 80.03 | 80.42 | 79.16 | 79.99 | 361,240 | +0.21(+0.26%) |
May 24, 2017 | 79.65 | 79.98 | 79.34 | 79.78 | 390,331 | +0.33(+0.42%) |
May 23, 2017 | 79.58 | 80.00 | 79.17 | 79.45 | 423,602 | +0.04(+0.05%) |
May 22, 2017 | 79.39 | 80.03 | 79.09 | 79.41 | 552,421 | +0.05(+0.06%) |
May 19, 2017 | 79.45 | 79.70 | 78.54 | 79.36 | 809,183 | +0.09(+0.11%) |
May 18, 2017 | 79.08 | 79.68 | 78.57 | 79.28 | 798,505 | +0.44(+0.56%) |
May 17, 2017 | 78.18 | 79.80 | 78.18 | 78.83 | 717,699 | +0.50(+0.64%) |
May 16, 2017 | 78.51 | 78.95 | 77.90 | 78.33 | 693,912 | -0.36(-0.45%) |
May 15, 2017 | 78.08 | 78.89 | 77.93 | 78.69 | 582,449 | +0.64(+0.82%) |
May 12, 2017 | 78.43 | 78.62 | 77.81 | 78.04 | 725,977 | -0.36(-0.46%) |
May 11, 2017 | 78.08 | 78.84 | 77.53 | 78.40 | 614,725 | +0.07(+0.09%) |
May 10, 2017 | 78.23 | 78.75 | 77.97 | 78.33 | 591,290 | -0.05(-0.06%) |
May 09, 2017 | 78.77 | 78.80 | 78.24 | 78.38 | 536,980 | -0.52(-0.65%) |
May 08, 2017 | 79.51 | 79.54 | 78.53 | 78.89 | 538,255 | -0.51(-0.64%) |
May 05, 2017 | 78.66 | 79.43 | 78.44 | 79.40 | 680,968 | +0.82(+1.04%) |
May 04, 2017 | 78.04 | 78.65 | 77.37 | 78.58 | 746,293 | +0.46(+0.59%) |
May 03, 2017 | 78.91 | 79.17 | 77.89 | 78.12 | 493,579 | -0.90(-1.13%) |
May 02, 2017 | 79.04 | 79.61 | 78.73 | 79.02 | 704,505 | -0.03(-0.04%) |