Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 80.36 | 80.86 | 79.39 | 79.48 | 1,056,462 | -0.62(-0.77%) |
Jul 28, 2017 | 79.07 | 80.88 | 78.54 | 80.10 | 1,502,769 | +0.39(+0.49%) |
Jul 27, 2017 | 81.80 | 82.79 | 78.15 | 79.71 | 2,798,189 | -1.75(-2.15%) |
Jul 26, 2017 | 80.94 | 81.49 | 80.32 | 81.46 | 1,446,746 | +0.61(+0.75%) |
Jul 25, 2017 | 79.70 | 81.13 | 79.27 | 80.85 | 6,770,771 | +1.18(+1.48%) |
Jul 24, 2017 | 79.27 | 79.91 | 79.02 | 79.67 | 2,802,177 | +0.42(+0.53%) |
Jul 21, 2017 | 77.65 | 79.27 | 77.64 | 79.25 | 1,416,416 | +1.22(+1.56%) |
Jul 20, 2017 | 78.29 | 79.01 | 77.46 | 78.03 | 1,209,905 | -0.40(-0.51%) |
Jul 19, 2017 | 77.81 | 78.50 | 76.81 | 78.43 | 2,015,219 | +0.96(+1.24%) |
Jul 18, 2017 | 75.94 | 77.73 | 75.75 | 77.47 | 1,383,339 | +1.37(+1.80%) |
Jul 17, 2017 | 76.42 | 76.53 | 75.81 | 76.10 | 973,300 | -0.11(-0.14%) |
Jul 14, 2017 | 76.49 | 76.95 | 75.97 | 76.21 | 674,357 | -0.12(-0.16%) |
Jul 13, 2017 | 77.48 | 77.72 | 75.78 | 76.33 | 1,444,049 | -0.98(-1.27%) |
Jul 12, 2017 | 76.40 | 77.64 | 75.90 | 77.31 | 1,607,200 | +1.41(+1.86%) |
Jul 11, 2017 | 74.47 | 76.35 | 74.12 | 75.90 | 2,352,629 | +1.42(+1.91%) |
Jul 10, 2017 | 74.71 | 75.24 | 73.82 | 74.48 | 2,569,399 | -0.11(-0.15%) |
Jul 07, 2017 | 73.43 | 75.10 | 73.21 | 74.59 | 1,669,083 | +1.39(+1.90%) |
Jul 06, 2017 | 72.65 | 73.86 | 72.10 | 73.20 | 3,127,122 | -0.08(-0.11%) |
Jul 05, 2017 | 72.07 | 73.79 | 72.07 | 73.28 | 1,516,810 | +1.21(+1.68%) |
Jul 03, 2017 | 73.53 | 73.93 | 71.80 | 72.07 | 1,587,564 | -1.31(-1.79%) |
Jun 30, 2017 | 72.77 | 74.28 | 72.71 | 73.38 | 2,448,771 | +0.86(+1.19%) |
Jun 29, 2017 | 72.92 | 72.92 | 71.30 | 72.52 | 2,893,512 | -0.75(-1.02%) |
Jun 28, 2017 | 71.50 | 73.32 | 70.39 | 73.27 | 2,401,163 | +2.10(+2.95%) |
Jun 27, 2017 | 73.36 | 73.63 | 71.14 | 71.17 | 2,000,979 | -2.40(-3.26%) |
Jun 26, 2017 | 73.41 | 74.24 | 72.15 | 73.57 | 1,762,896 | +0.69(+0.95%) |
Jun 23, 2017 | 72.91 | 74.24 | 72.63 | 72.88 | 11,787,817 | -0.17(-0.23%) |
Jun 22, 2017 | 73.41 | 73.76 | 72.64 | 73.05 | 1,505,702 | +0.00(+0.00%) |
Jun 21, 2017 | 73.11 | 73.83 | 72.36 | 73.05 | 2,155,863 | -0.05(-0.07%) |
Jun 20, 2017 | 74.20 | 74.83 | 73.04 | 73.10 | 1,805,478 | -1.00(-1.35%) |
Jun 19, 2017 | 74.91 | 75.58 | 73.69 | 74.10 | 2,169,714 | -0.06(-0.08%) |
Jun 16, 2017 | 73.47 | 75.07 | 73.38 | 74.16 | 2,227,978 | +0.15(+0.20%) |
Jun 15, 2017 | 72.70 | 74.73 | 72.53 | 74.01 | 2,760,858 | -0.37(-0.50%) |
Jun 14, 2017 | 75.00 | 75.57 | 73.30 | 74.38 | 1,327,604 | -0.24(-0.32%) |
Jun 13, 2017 | 75.27 | 75.40 | 73.37 | 74.62 | 2,209,264 | +0.79(+1.07%) |
Jun 12, 2017 | 73.83 | 74.84 | 71.22 | 73.83 | 4,312,269 | -1.47(-1.95%) |
Jun 09, 2017 | 79.62 | 80.12 | 73.31 | 75.30 | 3,839,591 | -4.02(-5.07%) |
Jun 08, 2017 | 80.01 | 80.54 | 78.43 | 79.32 | 1,616,905 | -0.45(-0.56%) |
Jun 07, 2017 | 78.57 | 79.92 | 78.39 | 79.77 | 2,541,573 | +2.11(+2.72%) |
Jun 06, 2017 | 77.04 | 78.36 | 76.82 | 77.66 | 1,462,594 | +0.34(+0.44%) |
Jun 05, 2017 | 77.60 | 78.25 | 77.18 | 77.32 | 1,014,305 | -0.33(-0.42%) |
Jun 02, 2017 | 76.21 | 78.16 | 76.11 | 77.65 | 1,589,063 | -0.47(-0.60%) |
Jun 01, 2017 | 76.77 | 78.50 | 76.76 | 78.12 | 1,975,455 | +1.38(+1.80%) |
May 31, 2017 | 76.37 | 77.17 | 75.78 | 76.74 | 1,776,870 | +0.67(+0.88%) |
May 30, 2017 | 76.68 | 76.78 | 75.26 | 76.07 | 2,664,865 | -1.00(-1.30%) |
May 26, 2017 | 78.69 | 78.87 | 76.90 | 77.07 | 2,311,891 | -1.46(-1.86%) |
May 25, 2017 | 78.84 | 79.58 | 78.01 | 78.53 | 3,283,703 | +0.80(+1.03%) |
May 24, 2017 | 73.76 | 77.76 | 73.31 | 77.73 | 5,145,394 | +4.90(+6.73%) |
May 23, 2017 | 72.50 | 76.70 | 71.16 | 72.83 | 11,981,320 | +3.79(+5.49%) |
May 22, 2017 | 68.60 | 70.07 | 68.12 | 69.04 | 4,521,246 | +1.46(+2.16%) |
May 19, 2017 | 68.37 | 68.78 | 66.70 | 67.58 | 1,757,175 | -1.02(-1.49%) |
May 18, 2017 | 66.27 | 68.90 | 65.88 | 68.60 | 1,382,643 | +2.08(+3.13%) |
May 17, 2017 | 69.79 | 69.90 | 66.24 | 66.52 | 2,964,679 | -3.85(-5.47%) |
May 16, 2017 | 69.40 | 70.53 | 69.32 | 70.37 | 1,873,941 | +1.10(+1.59%) |
May 15, 2017 | 68.00 | 69.31 | 67.85 | 69.27 | 1,661,764 | +1.29(+1.90%) |
May 12, 2017 | 68.57 | 68.77 | 67.93 | 67.98 | 1,550,642 | -0.61(-0.89%) |
May 11, 2017 | 68.64 | 68.66 | 67.49 | 68.59 | 1,969,493 | -0.09(-0.13%) |
May 10, 2017 | 66.10 | 68.72 | 65.89 | 68.68 | 2,984,424 | +3.57(+5.48%) |
May 09, 2017 | 65.20 | 65.57 | 64.90 | 65.11 | 740,159 | +0.05(+0.08%) |
May 08, 2017 | 65.59 | 65.84 | 64.89 | 65.06 | 1,049,840 | -0.36(-0.55%) |
May 05, 2017 | 63.55 | 65.44 | 63.55 | 65.42 | 1,107,679 | +1.76(+2.76%) |
May 04, 2017 | 64.11 | 64.42 | 63.56 | 63.66 | 1,051,195 | -0.33(-0.52%) |
May 03, 2017 | 63.80 | 64.03 | 63.44 | 63.99 | 834,658 | -0.10(-0.16%) |
May 02, 2017 | 63.98 | 64.11 | 63.58 | 64.09 | 605,938 | +0.11(+0.17%) |