Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 76.32 | 77.65 | 76.26 | 77.08 | 539,724 | +1.15(+1.51%) |
Jul 28, 2017 | 76.39 | 76.96 | 75.52 | 75.93 | 469,999 | -0.63(-0.82%) |
Jul 27, 2017 | 76.49 | 76.81 | 75.97 | 76.56 | 700,043 | +0.01(+0.01%) |
Jul 26, 2017 | 77.54 | 77.54 | 76.36 | 76.55 | 584,316 | -0.91(-1.17%) |
Jul 25, 2017 | 76.83 | 77.70 | 76.31 | 77.46 | 743,049 | +1.05(+1.37%) |
Jul 24, 2017 | 77.58 | 77.76 | 76.21 | 76.41 | 428,638 | -1.13(-1.46%) |
Jul 21, 2017 | 76.48 | 77.60 | 76.47 | 77.54 | 537,455 | +0.89(+1.16%) |
Jul 20, 2017 | 76.80 | 76.20 | 76.65 | 345,642 | +0.45(+0.59%) | |
Jul 19, 2017 | 75.84 | 76.31 | 75.60 | 76.20 | 285,901 | +0.31(+0.41%) |
Jul 18, 2017 | 75.41 | 76.26 | 74.87 | 75.89 | 569,250 | +0.41(+0.54%) |
Jul 17, 2017 | 76.25 | 76.49 | 75.28 | 75.48 | 423,468 | -0.82(-1.07%) |
Jul 14, 2017 | 76.06 | 76.47 | 75.53 | 76.30 | 516,813 | +0.33(+0.43%) |
Jul 13, 2017 | 75.36 | 76.50 | 75.33 | 75.97 | 914,556 | +0.32(+0.42%) |
Jul 12, 2017 | 76.12 | 76.64 | 75.47 | 75.65 | 516,894 | -0.08(-0.11%) |
Jul 11, 2017 | 75.31 | 75.94 | 75.05 | 75.73 | 468,328 | +0.34(+0.45%) |
Jul 10, 2017 | 76.42 | 76.44 | 75.38 | 75.39 | 636,836 | -1.09(-1.43%) |
Jul 07, 2017 | 75.39 | 77.06 | 75.18 | 76.48 | 821,868 | +1.25(+1.66%) |
Jul 06, 2017 | 75.25 | 75.74 | 74.22 | 75.23 | 1,494,849 | -0.42(-0.56%) |
Jul 05, 2017 | 76.12 | 76.25 | 75.41 | 75.65 | 1,243,083 | -0.72(-0.94%) |
Jul 03, 2017 | 76.60 | 77.14 | 75.91 | 76.37 | 548,982 | +0.05(+0.07%) |
Jun 30, 2017 | 77.23 | 77.77 | 76.14 | 76.32 | 675,646 | -0.90(-1.17%) |
Jun 29, 2017 | 77.72 | 78.20 | 76.59 | 77.22 | 692,052 | -0.50(-0.64%) |
Jun 28, 2017 | 77.50 | 78.20 | 77.00 | 77.72 | 804,320 | +0.48(+0.62%) |
Jun 27, 2017 | 78.40 | 78.58 | 77.01 | 77.24 | 639,381 | -1.01(-1.29%) |
Jun 26, 2017 | 76.80 | 78.87 | 76.76 | 78.25 | 713,277 | +1.37(+1.78%) |
Jun 23, 2017 | 77.14 | 77.76 | 76.40 | 76.88 | 2,468,279 | -0.33(-0.43%) |
Jun 22, 2017 | 76.34 | 77.55 | 75.90 | 77.21 | 727,229 | +0.87(+1.14%) |
Jun 21, 2017 | 78.18 | 78.38 | 76.19 | 76.34 | 715,125 | -1.79(-2.29%) |
Jun 20, 2017 | 79.09 | 79.63 | 78.12 | 78.13 | 417,915 | -0.94(-1.19%) |
Jun 19, 2017 | 78.49 | 79.20 | 78.01 | 79.07 | 482,109 | +0.64(+0.82%) |
Jun 16, 2017 | 78.47 | 78.95 | 78.02 | 78.43 | 815,938 | +0.26(+0.33%) |
Jun 15, 2017 | 77.68 | 78.23 | 77.30 | 78.17 | 623,442 | -0.07(-0.09%) |
Jun 14, 2017 | 78.72 | 79.23 | 78.16 | 78.24 | 759,362 | -0.46(-0.58%) |
Jun 13, 2017 | 79.48 | 79.67 | 78.59 | 78.70 | 636,481 | -0.45(-0.57%) |
Jun 12, 2017 | 79.09 | 80.19 | 78.83 | 79.15 | 592,055 | +0.14(+0.18%) |
Jun 09, 2017 | 78.99 | 79.22 | 78.51 | 79.01 | 754,936 | +0.03(+0.04%) |
Jun 08, 2017 | 78.80 | 80.49 | 78.45 | 78.98 | 1,015,334 | -1.50(-1.86%) |
Jun 07, 2017 | 79.23 | 80.53 | 78.56 | 80.48 | 1,071,298 | +1.25(+1.58%) |
Jun 06, 2017 | 80.69 | 80.80 | 79.17 | 79.23 | 851,595 | -1.93(-2.38%) |
Jun 05, 2017 | 82.15 | 82.15 | 81.11 | 81.16 | 864,964 | -1.16(-1.41%) |
Jun 02, 2017 | 83.88 | 83.95 | 82.27 | 82.32 | 675,986 | -1.87(-2.22%) |
Jun 01, 2017 | 81.96 | 84.60 | 81.47 | 84.19 | 785,253 | +2.42(+2.96%) |
May 31, 2017 | 81.49 | 81.91 | 80.68 | 81.77 | 946,578 | +0.29(+0.36%) |
May 30, 2017 | 82.10 | 82.56 | 81.33 | 81.48 | 719,706 | -0.92(-1.12%) |
May 26, 2017 | 83.37 | 83.55 | 82.34 | 82.40 | 472,386 | -0.95(-1.14%) |
May 25, 2017 | 83.47 | 83.47 | 82.95 | 83.35 | 1,057,499 | +0.36(+0.43%) |
May 24, 2017 | 83.04 | 83.72 | 82.87 | 82.99 | 347,907 | -0.06(-0.07%) |
May 23, 2017 | 84.50 | 84.50 | 82.41 | 83.05 | 615,707 | -1.13(-1.34%) |
May 22, 2017 | 83.58 | 84.74 | 83.58 | 84.18 | 588,708 | +0.62(+0.74%) |
May 19, 2017 | 83.92 | 83.92 | 83.08 | 83.56 | 648,067 | -0.20(-0.24%) |
May 18, 2017 | 83.25 | 83.96 | 83.14 | 83.76 | 600,829 | +0.44(+0.53%) |
May 17, 2017 | 83.23 | 84.08 | 83.23 | 83.32 | 650,019 | -0.43(-0.51%) |
May 16, 2017 | 84.02 | 84.65 | 83.45 | 83.75 | 759,292 | -0.39(-0.46%) |
May 15, 2017 | 84.35 | 84.62 | 83.76 | 84.14 | 825,542 | -0.33(-0.39%) |
May 12, 2017 | 84.84 | 84.84 | 83.83 | 84.47 | 1,073,109 | -0.51(-0.60%) |
May 11, 2017 | 85.58 | 85.58 | 84.31 | 84.98 | 488,206 | -0.77(-0.90%) |
May 10, 2017 | 86.33 | 86.88 | 85.53 | 85.75 | 392,602 | -0.52(-0.60%) |
May 09, 2017 | 86.08 | 86.88 | 85.81 | 86.27 | 710,122 | +0.52(+0.61%) |
May 08, 2017 | 86.85 | 87.37 | 85.34 | 85.75 | 998,788 | -1.25(-1.44%) |
May 05, 2017 | 84.09 | 88.00 | 84.00 | 87.00 | 1,008,590 | +1.27(+1.48%) |
May 04, 2017 | 85.94 | 86.64 | 85.12 | 85.73 | 634,458 | +0.14(+0.16%) |
May 03, 2017 | 86.24 | 86.36 | 85.32 | 85.59 | 342,740 | -0.68(-0.79%) |
May 02, 2017 | 86.25 | 86.61 | 85.79 | 86.27 | 437,988 | +0.29(+0.34%) |