Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 81.81 | 81.99 | 81.03 | 81.29 | 645,072 | -0.52(-0.64%) |
Jul 28, 2017 | 83.45 | 83.60 | 81.24 | 81.81 | 801,385 | -1.62(-1.94%) |
Jul 27, 2017 | 84.40 | 84.53 | 82.74 | 83.43 | 497,193 | -0.22(-0.26%) |
Jul 26, 2017 | 84.04 | 84.04 | 82.81 | 83.65 | 631,552 | -0.20(-0.24%) |
Jul 25, 2017 | 83.09 | 84.21 | 82.89 | 83.85 | 478,104 | +1.19(+1.44%) |
Jul 24, 2017 | 82.45 | 82.89 | 82.05 | 82.66 | 198,866 | +0.25(+0.30%) |
Jul 21, 2017 | 82.42 | 82.64 | 81.63 | 82.41 | 225,438 | -0.08(-0.10%) |
Jul 20, 2017 | 82.58 | 82.78 | 81.69 | 82.49 | 315,601 | +0.16(+0.19%) |
Jul 19, 2017 | 81.65 | 82.50 | 81.65 | 82.33 | 436,655 | +1.10(+1.35%) |
Jul 18, 2017 | 81.32 | 81.32 | 80.41 | 81.23 | 209,240 | -0.10(-0.12%) |
Jul 17, 2017 | 80.58 | 81.35 | 80.09 | 81.33 | 278,143 | +0.61(+0.76%) |
Jul 14, 2017 | 80.99 | 79.58 | 80.72 | 318,337 | +0.76(+0.95%) | |
Jul 13, 2017 | 79.73 | 80.13 | 79.36 | 79.96 | 591,582 | +0.40(+0.50%) |
Jul 12, 2017 | 79.54 | 80.29 | 79.42 | 79.56 | 360,133 | +0.79(+1.00%) |
Jul 11, 2017 | 78.54 | 79.08 | 78.09 | 78.77 | 294,037 | +0.41(+0.52%) |
Jul 10, 2017 | 78.71 | 78.94 | 77.50 | 78.36 | 522,830 | -0.42(-0.53%) |
Jul 07, 2017 | 77.81 | 79.24 | 77.29 | 78.78 | 310,413 | +1.28(+1.65%) |
Jul 06, 2017 | 78.15 | 78.55 | 77.33 | 77.50 | 462,131 | -1.43(-1.81%) |
Jul 05, 2017 | 78.98 | 79.37 | 78.61 | 78.93 | 398,051 | -0.08(-0.10%) |
Jul 03, 2017 | 79.14 | 79.62 | 78.67 | 79.01 | 208,967 | +0.59(+0.75%) |
Jun 30, 2017 | 78.92 | 79.01 | 78.20 | 78.42 | 337,276 | +0.03(+0.04%) |
Jun 29, 2017 | 79.61 | 79.63 | 77.64 | 78.39 | 260,497 | -1.09(-1.37%) |
Jun 28, 2017 | 79.10 | 79.89 | 78.95 | 79.48 | 208,348 | +1.15(+1.47%) |
Jun 27, 2017 | 79.63 | 79.96 | 78.33 | 78.33 | 419,365 | -1.48(-1.85%) |
Jun 26, 2017 | 79.71 | 80.34 | 79.38 | 79.81 | 440,049 | +0.50(+0.63%) |
Jun 23, 2017 | 77.75 | 79.42 | 77.68 | 79.31 | 719,172 | +1.77(+2.28%) |
Jun 22, 2017 | 77.01 | 77.77 | 76.90 | 77.54 | 266,900 | +0.53(+0.69%) |
Jun 21, 2017 | 77.45 | 77.71 | 76.67 | 77.01 | 346,836 | -0.50(-0.65%) |
Jun 20, 2017 | 77.74 | 78.07 | 77.34 | 77.51 | 387,136 | -0.64(-0.82%) |
Jun 19, 2017 | 77.38 | 78.22 | 76.94 | 78.15 | 613,674 | +1.03(+1.34%) |
Jun 16, 2017 | 76.29 | 77.17 | 76.10 | 77.12 | 550,763 | +0.50(+0.65%) |
Jun 15, 2017 | 75.90 | 76.65 | 75.61 | 76.62 | 229,845 | -0.27(-0.35%) |
Jun 14, 2017 | 77.24 | 77.24 | 76.31 | 76.89 | 261,377 | -0.19(-0.25%) |
Jun 13, 2017 | 77.53 | 77.53 | 76.66 | 77.08 | 366,840 | +0.08(+0.10%) |
Jun 12, 2017 | 76.63 | 77.41 | 76.21 | 77.00 | 545,789 | -0.11(-0.14%) |
Jun 09, 2017 | 77.31 | 78.07 | 76.19 | 77.11 | 476,072 | -0.17(-0.22%) |
Jun 08, 2017 | 76.24 | 77.45 | 75.80 | 77.28 | 446,055 | +1.08(+1.42%) |
Jun 07, 2017 | 76.41 | 76.87 | 76.03 | 76.20 | 541,919 | -0.08(-0.10%) |
Jun 06, 2017 | 75.25 | 76.56 | 75.23 | 76.28 | 343,588 | +0.71(+0.94%) |
Jun 05, 2017 | 76.45 | 76.84 | 75.48 | 75.57 | 328,730 | -0.86(-1.13%) |
Jun 02, 2017 | 76.33 | 76.97 | 74.75 | 76.43 | 608,986 | -0.12(-0.16%) |
Jun 01, 2017 | 76.29 | 76.77 | 75.52 | 76.55 | 732,457 | +0.96(+1.27%) |
May 31, 2017 | 75.59 | 75.89 | 74.43 | 75.59 | 473,442 | +0.06(+0.08%) |
May 30, 2017 | 74.75 | 75.71 | 74.22 | 75.53 | 275,051 | +0.63(+0.84%) |
May 26, 2017 | 75.05 | 75.39 | 74.61 | 74.90 | 285,205 | -0.29(-0.39%) |
May 25, 2017 | 74.49 | 75.43 | 74.28 | 75.19 | 378,463 | +0.83(+1.12%) |
May 24, 2017 | 73.93 | 74.52 | 73.67 | 74.36 | 412,703 | +0.35(+0.47%) |
May 23, 2017 | 74.85 | 74.85 | 73.79 | 74.01 | 307,858 | -0.47(-0.63%) |
May 22, 2017 | 74.31 | 74.57 | 73.49 | 74.48 | 466,159 | +0.56(+0.76%) |
May 19, 2017 | 73.28 | 74.32 | 73.28 | 73.92 | 397,992 | +0.91(+1.25%) |
May 18, 2017 | 73.19 | 73.89 | 72.77 | 73.01 | 560,564 | -0.48(-0.65%) |
May 17, 2017 | 75.94 | 75.59 | 73.39 | 73.49 | 533,485 | -2.45(-3.23%) |
May 16, 2017 | 76.07 | 76.21 | 75.68 | 75.94 | 468,866 | +0.26(+0.34%) |
May 15, 2017 | 75.99 | 76.39 | 75.57 | 75.68 | 747,531 | +0.08(+0.11%) |
May 12, 2017 | 76.42 | 76.69 | 75.48 | 75.60 | 296,241 | -1.13(-1.47%) |
May 11, 2017 | 76.08 | 76.89 | 76.06 | 76.73 | 503,229 | +0.16(+0.21%) |
May 10, 2017 | 76.52 | 76.78 | 75.74 | 76.57 | 622,107 | +0.07(+0.09%) |
May 09, 2017 | 77.91 | 78.15 | 76.42 | 76.50 | 498,669 | -1.13(-1.46%) |
May 08, 2017 | 76.48 | 78.23 | 76.39 | 77.63 | 770,867 | +1.09(+1.42%) |
May 05, 2017 | 76.00 | 77.16 | 75.48 | 76.54 | 705,826 | +1.29(+1.71%) |
May 04, 2017 | 73.00 | 75.72 | 72.68 | 75.25 | 1,093,830 | +3.21(+4.46%) |
May 03, 2017 | 70.87 | 72.11 | 70.52 | 72.04 | 608,202 | +0.71(+1.00%) |
May 02, 2017 | 71.48 | 72.13 | 70.99 | 71.33 | 333,804 | -0.17(-0.24%) |