Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 86.40 | 86.40 | 86.40 | 353 | -0.80(-0.92%) | |
Jul 28, 2017 | 87.20 | 87.20 | 87.20 | 87.20 | 613 | +0.60(+0.69%) |
Jul 27, 2017 | 86.85 | 86.85 | 86.60 | 86.60 | 807 | -0.10(-0.12%) |
Jul 26, 2017 | 86.70 | 86.70 | 86.70 | 86.70 | 744 | +1.40(+1.64%) |
Jul 25, 2017 | 85.30 | 85.30 | 85.30 | 85.30 | 568 | +0.65(+0.77%) |
Jul 24, 2017 | 84.05 | 84.65 | 84.05 | 84.65 | 806 | +2.08(+2.52%) |
Jul 21, 2017 | 82.57 | 82.57 | 82.57 | 82.57 | 510 | +0.57(+0.70%) |
Jul 20, 2017 | 83.66 | 84.07 | 82.00 | 82.00 | 1,017 | -2.62(-3.10%) |
Jul 18, 2017 | 84.62 | 84.62 | 84.62 | 366 | -0.87(-1.01%) | |
Jul 17, 2017 | 86.10 | 86.10 | 83.65 | 85.49 | 994 | -3.06(-3.46%) |
Jul 14, 2017 | 88.55 | 88.55 | 88.55 | 88.55 | 1,102 | +0.66(+0.75%) |
Jul 13, 2017 | 87.89 | 87.89 | 87.65 | 87.89 | 730 | +1.58(+1.83%) |
Jul 11, 2017 | 86.31 | 86.31 | 86.31 | 443 | +0.95(+1.11%) | |
Jul 10, 2017 | 85.45 | 85.45 | 85.36 | 85.36 | 566 | +1.21(+1.44%) |
Jul 07, 2017 | 83.75 | 84.15 | 83.75 | 84.15 | 1,010 | -0.85(-1.00%) |
Jul 06, 2017 | 84.85 | 85.00 | 84.85 | 85.00 | 901 | +2.49(+3.02%) |
Jul 05, 2017 | 81.19 | 82.51 | 81.19 | 82.51 | 1,172 | -1.39(-1.66%) |
Jul 03, 2017 | 83.90 | 83.90 | 83.90 | 83.90 | 751 | +0.22(+0.26%) |
Jun 30, 2017 | 80.69 | 83.68 | 80.69 | 83.68 | 855 | +7.69(+10.12%) |
Jun 29, 2017 | 75.97 | 75.99 | 75.97 | 75.99 | 694 | -0.69(-0.90%) |
Jun 28, 2017 | 76.25 | 76.68 | 76.25 | 76.68 | 879 | +0.92(+1.21%) |
Jun 27, 2017 | 75.76 | 75.76 | 75.76 | 75.76 | 529 | +2.07(+2.81%) |
Jun 26, 2017 | 74.25 | 74.25 | 73.69 | 73.69 | 3,556 | -0.95(-1.27%) |
Jun 23, 2017 | 74.58 | 75.88 | 74.45 | 74.64 | 17,698 | -0.58(-0.77%) |
Jun 22, 2017 | 75.22 | 75.22 | 75.22 | 75.22 | 675 | -1.18(-1.54%) |
Jun 21, 2017 | 75.50 | 77.05 | 75.50 | 76.40 | 1,280 | +0.90(+1.19%) |
Jun 20, 2017 | 75.50 | 75.50 | 75.50 | 75.50 | 426 | +1.02(+1.37%) |
Jun 19, 2017 | 74.48 | 74.48 | 74.48 | 74.48 | 652 | +0.84(+1.14%) |
Jun 15, 2017 | 73.64 | 73.64 | 73.64 | 278 | -0.24(-0.32%) | |
Jun 14, 2017 | 74.06 | 74.06 | 73.88 | 73.88 | 1,085 | +0.04(+0.05%) |
Jun 13, 2017 | 73.79 | 73.84 | 73.79 | 73.84 | 2,395 | +0.39(+0.53%) |
Jun 12, 2017 | 73.49 | 73.49 | 73.44 | 73.45 | 1,479 | -1.66(-2.21%) |
Jun 09, 2017 | 75.01 | 75.11 | 75.01 | 75.11 | 1,288 | +1.39(+1.89%) |
Jun 08, 2017 | 73.48 | 73.72 | 73.48 | 73.72 | 887 | -0.24(-0.32%) |
Jun 07, 2017 | 74.05 | 74.05 | 73.96 | 73.96 | 1,240 | +0.02(+0.03%) |
Jun 06, 2017 | 73.78 | 73.95 | 73.69 | 73.94 | 3,941 | -0.69(-0.92%) |
Jun 05, 2017 | 74.64 | 74.64 | 74.60 | 74.63 | 1,355 | -0.32(-0.43%) |
Jun 02, 2017 | 75.25 | 75.80 | 74.95 | 74.95 | 3,781 | -1.08(-1.42%) |
Jun 01, 2017 | 75.87 | 76.03 | 75.87 | 76.03 | 37,199 | +1.45(+1.94%) |
May 31, 2017 | 74.52 | 74.61 | 74.25 | 74.58 | 79,841 | +2.08(+2.87%) |
May 30, 2017 | 71.94 | 72.50 | 71.94 | 72.50 | 8,196 | +0.56(+0.78%) |
May 26, 2017 | 71.53 | 71.94 | 71.53 | 71.94 | 4,211 | +0.26(+0.36%) |
May 25, 2017 | 71.68 | 71.68 | 71.68 | 71.68 | 517 | +1.59(+2.27%) |
May 24, 2017 | 70.09 | 70.09 | 70.09 | 70.09 | 469 | +0.13(+0.19%) |
May 23, 2017 | 69.96 | 69.96 | 69.96 | 69.96 | 1,018 | -0.03(-0.04%) |
May 22, 2017 | 69.90 | 70.00 | 69.90 | 69.99 | 958 | -0.20(-0.28%) |
May 19, 2017 | 70.19 | 70.19 | 70.19 | 70.19 | 426 | +0.41(+0.59%) |
May 16, 2017 | 69.78 | 69.78 | 69.78 | 381 | -0.94(-1.33%) | |
May 15, 2017 | 70.72 | 70.72 | 70.72 | 70.72 | 288 | +0.84(+1.20%) |
May 11, 2017 | 69.88 | 69.88 | 69.88 | 253 | -0.26(-0.37%) | |
May 10, 2017 | 70.14 | 70.14 | 70.14 | 70.14 | 808 | -1.34(-1.87%) |
May 09, 2017 | 71.48 | 71.48 | 71.48 | 71.48 | 473 | +1.24(+1.77%) |
May 05, 2017 | 70.24 | 70.24 | 70.24 | 166 | -1.91(-2.65%) | |
May 04, 2017 | 72.15 | 72.15 | 72.15 | 72.15 | 556 | +0.50(+0.70%) |
May 02, 2017 | 71.65 | 71.65 | 71.65 | 480 | +0.71(+1.00%) |