Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2017 | 83.96 | 83.96 | 83.96 | 565 | +0.74(+0.88%) | |
Jul 27, 2017 | 83.60 | 83.60 | 83.22 | 83.22 | 981 | -0.08(-0.09%) |
Jul 26, 2017 | 83.30 | 83.30 | 83.30 | 83.30 | 608 | +0.29(+0.34%) |
Jul 25, 2017 | 83.01 | 83.01 | 83.01 | 83.01 | 770 | +0.56(+0.68%) |
Jul 24, 2017 | 82.45 | 82.45 | 82.45 | 82.45 | 771 | -0.50(-0.60%) |
Jul 21, 2017 | 82.93 | 82.95 | 82.90 | 82.95 | 1,131 | +0.11(+0.13%) |
Jul 20, 2017 | 82.84 | 82.84 | 82.84 | 82.84 | 656 | -0.01(-0.01%) |
Jul 18, 2017 | 82.85 | 82.85 | 82.85 | 376 | +0.37(+0.45%) | |
Jul 17, 2017 | 82.00 | 82.53 | 82.00 | 82.48 | 2,154 | +0.63(+0.77%) |
Jul 14, 2017 | 81.55 | 81.85 | 81.55 | 81.85 | 916 | +0.90(+1.11%) |
Jul 13, 2017 | 80.70 | 80.95 | 80.70 | 80.95 | 2,172 | +0.45(+0.56%) |
Jul 12, 2017 | 80.35 | 80.50 | 80.35 | 80.50 | 959 | +0.55(+0.69%) |
Jul 11, 2017 | 79.95 | 79.95 | 79.95 | 79.95 | 899 | -0.25(-0.31%) |
Jul 10, 2017 | 80.20 | 80.20 | 79.93 | 80.20 | 1,203 | -0.74(-0.91%) |
Jul 07, 2017 | 80.46 | 80.95 | 80.46 | 80.94 | 1,720 | +1.05(+1.31%) |
Jul 06, 2017 | 79.89 | 79.89 | 79.89 | 79.89 | 946 | -0.56(-0.70%) |
Jul 05, 2017 | 80.30 | 80.50 | 80.30 | 80.45 | 1,074 | +0.30(+0.37%) |
Jul 03, 2017 | 80.15 | 80.15 | 80.15 | 80.15 | 523 | -0.34(-0.42%) |
Jun 30, 2017 | 80.60 | 80.60 | 79.98 | 80.49 | 1,636 | -1.01(-1.24%) |
Jun 29, 2017 | 81.35 | 81.50 | 81.23 | 81.50 | 1,071 | +0.36(+0.44%) |
Jun 28, 2017 | 80.75 | 81.14 | 80.75 | 81.14 | 2,097 | +0.99(+1.24%) |
Jun 27, 2017 | 80.15 | 80.15 | 80.15 | 80.15 | 1,918 | -0.54(-0.67%) |
Jun 26, 2017 | 80.45 | 80.93 | 80.45 | 80.69 | 1,233 | +0.36(+0.45%) |
Jun 23, 2017 | 80.30 | 80.33 | 80.30 | 80.33 | 1,073 | -0.28(-0.35%) |
Jun 22, 2017 | 80.34 | 80.61 | 80.34 | 80.61 | 1,332 | +0.16(+0.20%) |
Jun 21, 2017 | 80.15 | 80.45 | 80.15 | 80.45 | 1,033 | +0.25(+0.31%) |
Jun 20, 2017 | 79.85 | 80.20 | 79.85 | 80.20 | 1,312 | +0.50(+0.63%) |
Jun 19, 2017 | 79.80 | 79.80 | 79.70 | 79.70 | 1,687 | +0.64(+0.80%) |
Jun 16, 2017 | 79.33 | 79.33 | 79.06 | 79.06 | 1,451 | -0.28(-0.36%) |
Jun 15, 2017 | 77.84 | 79.35 | 77.84 | 79.35 | 1,453 | -0.31(-0.39%) |
Jun 14, 2017 | 80.15 | 80.15 | 79.46 | 79.66 | 1,957 | -0.72(-0.90%) |
Jun 12, 2017 | 80.38 | 80.38 | 80.38 | 2,357 | +0.08(+0.10%) | |
Jun 09, 2017 | 80.35 | 80.35 | 80.30 | 80.30 | 803 | +0.22(+0.28%) |
Jun 08, 2017 | 79.80 | 80.08 | 79.70 | 80.08 | 1,719 | +0.48(+0.60%) |
Jun 07, 2017 | 79.33 | 79.60 | 79.03 | 79.60 | 1,427 | +0.30(+0.38%) |
Jun 06, 2017 | 79.09 | 79.47 | 79.03 | 79.30 | 2,102 | -0.13(-0.16%) |
Jun 05, 2017 | 79.35 | 79.51 | 79.35 | 79.43 | 2,944 | -0.11(-0.14%) |
Jun 02, 2017 | 80.07 | 80.07 | 79.54 | 79.54 | 1,072 | +0.13(+0.16%) |
Jun 01, 2017 | 79.41 | 79.41 | 79.41 | 79.41 | 678 | +0.26(+0.33%) |
May 31, 2017 | 79.09 | 79.15 | 79.09 | 79.15 | 1,846 | -0.91(-1.14%) |
May 30, 2017 | 80.30 | 80.33 | 79.66 | 80.06 | 1,180 | -0.39(-0.48%) |
May 26, 2017 | 80.38 | 80.80 | 80.38 | 80.45 | 4,706 | -0.08(-0.10%) |
May 25, 2017 | 81.05 | 81.05 | 80.25 | 80.53 | 1,576 | -0.47(-0.57%) |
May 24, 2017 | 81.18 | 81.23 | 80.72 | 81.00 | 2,036 | +0.75(+0.93%) |
May 23, 2017 | 79.81 | 80.70 | 79.81 | 80.25 | 1,591 | +1.35(+1.72%) |
May 22, 2017 | 79.10 | 79.12 | 78.60 | 78.90 | 2,500 | +0.51(+0.64%) |
May 19, 2017 | 78.50 | 78.68 | 78.08 | 78.39 | 1,030 | -0.25(-0.32%) |
May 18, 2017 | 78.95 | 78.95 | 78.44 | 78.64 | 3,484 | -0.06(-0.07%) |
May 16, 2017 | 78.70 | 78.70 | 78.70 | 837 | -0.01(-0.01%) | |
May 15, 2017 | 78.52 | 78.71 | 78.52 | 78.71 | 1,148 | -0.14(-0.18%) |
May 12, 2017 | 78.75 | 78.85 | 78.75 | 78.85 | 1,404 | -0.59(-0.75%) |
May 10, 2017 | 79.44 | 79.44 | 79.44 | 699 | -0.04(-0.05%) | |
May 09, 2017 | 79.25 | 79.48 | 79.16 | 79.48 | 5,956 | -0.06(-0.08%) |
May 08, 2017 | 79.73 | 79.73 | 79.35 | 79.54 | 1,387 | -0.02(-0.03%) |
May 05, 2017 | 80.23 | 80.23 | 79.09 | 79.56 | 2,147 | -0.24(-0.30%) |
May 04, 2017 | 79.82 | 79.82 | 79.80 | 79.80 | 1,377 | -0.86(-1.07%) |
May 03, 2017 | 80.66 | 80.66 | 80.66 | 80.66 | 848 | +0.13(+0.16%) |
May 02, 2017 | 80.58 | 80.58 | 80.53 | 80.53 | 1,422 | +0.34(+0.43%) |