Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 81.66 | 81.85 | 80.83 | 80.83 | 55,250 | -0.57(-0.71%) |
Jul 28, 2017 | 81.56 | 81.91 | 81.04 | 81.40 | 63,815 | -0.13(-0.16%) |
Jul 27, 2017 | 82.17 | 82.30 | 81.12 | 81.53 | 48,713 | -0.37(-0.45%) |
Jul 26, 2017 | 82.51 | 82.51 | 81.82 | 81.91 | 63,806 | -0.60(-0.73%) |
Jul 25, 2017 | 82.05 | 82.67 | 82.05 | 82.51 | 55,253 | +1.08(+1.32%) |
Jul 24, 2017 | 81.36 | 81.53 | 81.08 | 81.43 | 32,637 | -0.06(-0.08%) |
Jul 21, 2017 | 81.59 | 81.59 | 81.27 | 81.49 | 71,539 | -0.12(-0.15%) |
Jul 20, 2017 | 81.92 | 82.04 | 81.47 | 81.61 | 42,407 | -0.63(-0.76%) |
Jul 19, 2017 | 81.38 | 82.24 | 81.38 | 82.24 | 105,166 | +0.99(+1.22%) |
Jul 18, 2017 | 81.39 | 81.39 | 80.92 | 81.25 | 47,271 | -0.26(-0.32%) |
Jul 17, 2017 | 81.46 | 81.78 | 81.33 | 81.52 | 94,982 | +0.15(+0.18%) |
Jul 14, 2017 | 81.03 | 81.54 | 81.00 | 81.37 | 95,516 | +0.49(+0.60%) |
Jul 13, 2017 | 80.76 | 81.11 | 80.60 | 80.88 | 102,943 | -0.02(-0.02%) |
Jul 12, 2017 | 80.29 | 81.01 | 80.29 | 80.90 | 113,048 | +0.84(+1.05%) |
Jul 11, 2017 | 79.93 | 80.17 | 79.50 | 80.06 | 471,633 | +0.12(+0.15%) |
Jul 10, 2017 | 79.27 | 80.28 | 79.11 | 79.94 | 101,892 | +0.53(+0.67%) |
Jul 07, 2017 | 79.13 | 79.48 | 78.67 | 79.41 | 431,323 | +0.41(+0.53%) |
Jul 06, 2017 | 79.08 | 79.52 | 78.81 | 78.99 | 450,354 | -0.24(-0.30%) |
Jul 05, 2017 | 79.66 | 79.75 | 78.98 | 79.23 | 1,016,140 | -0.43(-0.54%) |
Jul 03, 2017 | 79.27 | 79.89 | 79.09 | 79.66 | 1,145,610 | +0.77(+0.97%) |
Jun 30, 2017 | 78.83 | 79.25 | 78.72 | 78.89 | 49,913 | +0.40(+0.51%) |
Jun 29, 2017 | 79.14 | 79.38 | 78.20 | 78.50 | 83,272 | -0.70(-0.88%) |
Jun 28, 2017 | 78.80 | 79.29 | 78.74 | 79.19 | 127,548 | +1.07(+1.37%) |
Jun 27, 2017 | 78.57 | 78.83 | 78.13 | 78.13 | 137,157 | -0.47(-0.59%) |
Jun 26, 2017 | 78.48 | 78.68 | 78.15 | 78.59 | 34,510 | +0.18(+0.24%) |
Jun 23, 2017 | 78.28 | 78.71 | 78.03 | 78.41 | 27,167 | +0.23(+0.29%) |
Jun 22, 2017 | 78.21 | 78.41 | 78.01 | 78.18 | 49,467 | +0.20(+0.26%) |
Jun 21, 2017 | 78.85 | 79.02 | 77.92 | 77.98 | 196,354 | -0.96(-1.21%) |
Jun 20, 2017 | 79.57 | 79.57 | 78.90 | 78.94 | 40,514 | -0.54(-0.67%) |
Jun 19, 2017 | 79.21 | 79.62 | 79.00 | 79.47 | 41,702 | +0.77(+0.98%) |
Jun 16, 2017 | 78.60 | 78.71 | 78.27 | 78.70 | 426,885 | +0.28(+0.36%) |
Jun 15, 2017 | 79.16 | 79.16 | 78.15 | 78.42 | 2,261,278 | -1.02(-1.28%) |
Jun 14, 2017 | 80.53 | 80.72 | 79.15 | 79.44 | 45,808 | -1.01(-1.26%) |
Jun 13, 2017 | 79.63 | 80.46 | 79.47 | 80.45 | 46,884 | +1.05(+1.32%) |
Jun 12, 2017 | 79.68 | 80.20 | 79.31 | 79.40 | 68,977 | -0.52(-0.65%) |
Jun 09, 2017 | 79.01 | 79.92 | 79.01 | 79.92 | 72,590 | +0.92(+1.17%) |
Jun 08, 2017 | 78.33 | 79.16 | 78.33 | 79.00 | 56,131 | +0.44(+0.56%) |
Jun 07, 2017 | 78.62 | 78.90 | 78.28 | 78.56 | 54,387 | -0.11(-0.15%) |
Jun 06, 2017 | 78.36 | 78.82 | 78.13 | 78.67 | 111,425 | +0.16(+0.20%) |
Jun 05, 2017 | 78.75 | 78.91 | 78.46 | 78.51 | 38,348 | -0.30(-0.38%) |
Jun 02, 2017 | 78.68 | 78.95 | 78.60 | 78.81 | 108,343 | +0.18(+0.23%) |
Jun 01, 2017 | 77.61 | 78.69 | 77.60 | 78.63 | 208,290 | +0.96(+1.23%) |
May 31, 2017 | 77.55 | 77.71 | 76.76 | 77.67 | 57,330 | +0.23(+0.30%) |
May 30, 2017 | 77.41 | 77.54 | 77.27 | 77.44 | 37,058 | -0.15(-0.19%) |
May 26, 2017 | 77.51 | 77.69 | 77.45 | 77.59 | 29,343 | +0.15(+0.19%) |
May 25, 2017 | 77.99 | 78.21 | 77.27 | 77.44 | 187,032 | -0.38(-0.49%) |
May 24, 2017 | 77.62 | 78.15 | 77.62 | 77.82 | 226,526 | +0.44(+0.57%) |
May 23, 2017 | 77.42 | 77.55 | 77.05 | 77.38 | 47,312 | +0.33(+0.42%) |
May 22, 2017 | 77.59 | 77.69 | 76.98 | 77.05 | 52,083 | -0.07(-0.09%) |
May 19, 2017 | 76.63 | 77.48 | 76.53 | 77.12 | 323,779 | +0.83(+1.08%) |
May 18, 2017 | 76.04 | 76.56 | 75.46 | 76.30 | 173,601 | -0.03(-0.03%) |
May 17, 2017 | 77.52 | 77.53 | 76.33 | 76.33 | 139,794 | -1.68(-2.15%) |
May 16, 2017 | 78.07 | 78.14 | 77.91 | 78.00 | 59,594 | +0.11(+0.15%) |
May 15, 2017 | 77.57 | 78.22 | 77.47 | 77.89 | 62,619 | +0.68(+0.88%) |
May 12, 2017 | 77.05 | 77.38 | 77.05 | 77.21 | 119,460 | +0.00(+0.00%) |
May 11, 2017 | 77.23 | 77.41 | 76.61 | 77.21 | 55,389 | -0.19(-0.25%) |
May 10, 2017 | 77.09 | 77.42 | 77.09 | 77.41 | 92,875 | +0.30(+0.39%) |
May 09, 2017 | 77.51 | 77.69 | 77.03 | 77.11 | 125,800 | -0.47(-0.60%) |
May 08, 2017 | 78.10 | 78.14 | 77.45 | 77.57 | 70,677 | -0.76(-0.96%) |
May 05, 2017 | 77.19 | 78.33 | 77.19 | 78.33 | 203,571 | +1.22(+1.58%) |
May 04, 2017 | 77.18 | 77.22 | 76.76 | 77.11 | 371,530 | -0.01(-0.01%) |
May 03, 2017 | 77.88 | 77.88 | 77.05 | 77.12 | 134,038 | -1.03(-1.32%) |
May 02, 2017 | 78.49 | 78.49 | 77.96 | 78.14 | 148,872 | -0.27(-0.35%) |