Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 81.29 | 82.50 | 81.11 | 81.89 | 10,081,717 | +0.80(+0.99%) |
Jul 28, 2017 | 80.03 | 81.84 | 79.77 | 81.09 | 10,417,399 | +1.51(+1.89%) |
Jul 27, 2017 | 78.66 | 79.73 | 78.45 | 79.58 | 7,851,218 | +0.74(+0.94%) |
Jul 26, 2017 | 78.47 | 79.56 | 78.15 | 78.84 | 7,841,512 | +0.55(+0.70%) |
Jul 25, 2017 | 78.33 | 78.86 | 78.24 | 78.29 | 9,458,969 | +0.89(+1.15%) |
Jul 24, 2017 | 77.38 | 77.67 | 77.19 | 77.40 | 5,440,787 | -0.04(-0.05%) |
Jul 21, 2017 | 78.13 | 78.28 | 77.37 | 77.43 | 7,072,556 | -1.03(-1.32%) |
Jul 20, 2017 | 78.75 | 78.99 | 77.86 | 78.47 | 7,157,256 | +0.13(+0.16%) |
Jul 19, 2017 | 77.67 | 78.36 | 77.63 | 78.34 | 6,576,420 | +0.55(+0.71%) |
Jul 18, 2017 | 78.45 | 78.45 | 77.63 | 77.79 | 5,786,044 | -0.37(-0.47%) |
Jul 17, 2017 | 78.24 | 78.72 | 78.06 | 78.15 | 7,428,210 | -0.17(-0.22%) |
Jul 14, 2017 | 78.28 | 78.48 | 77.79 | 78.33 | 4,859,294 | +0.23(+0.30%) |
Jul 13, 2017 | 77.85 | 78.15 | 77.59 | 78.09 | 5,919,180 | +0.18(+0.23%) |
Jul 12, 2017 | 78.00 | 78.56 | 77.60 | 77.91 | 5,304,397 | +0.58(+0.75%) |
Jul 11, 2017 | 77.36 | 77.62 | 76.91 | 77.34 | 5,763,572 | +0.06(+0.08%) |
Jul 10, 2017 | 77.58 | 77.68 | 76.95 | 77.28 | 6,172,364 | -0.34(-0.43%) |
Jul 07, 2017 | 77.69 | 77.82 | 77.10 | 77.61 | 8,609,783 | -0.25(-0.32%) |
Jul 06, 2017 | 78.84 | 77.78 | 77.86 | 6,780,132 | -0.60(-0.76%) | |
Jul 05, 2017 | 79.49 | 79.72 | 78.20 | 78.46 | 5,977,243 | -1.26(-1.58%) |
Jul 03, 2017 | 78.18 | 80.22 | 78.18 | 79.72 | 5,892,418 | +1.48(+1.89%) |
Jun 30, 2017 | 78.39 | 78.54 | 77.91 | 78.24 | 7,329,722 | +0.16(+0.20%) |
Jun 29, 2017 | 78.28 | 78.86 | 78.03 | 78.09 | 5,718,500 | -0.12(-0.15%) |
Jun 28, 2017 | 78.32 | 78.67 | 78.03 | 78.21 | 5,550,059 | +0.16(+0.20%) |
Jun 27, 2017 | 78.54 | 78.66 | 78.02 | 78.05 | 5,560,710 | -0.05(-0.07%) |
Jun 26, 2017 | 78.77 | 78.89 | 78.02 | 78.10 | 4,803,528 | -0.65(-0.82%) |
Jun 23, 2017 | 78.18 | 79.06 | 78.18 | 78.75 | 7,698,199 | +0.41(+0.53%) |
Jun 22, 2017 | 78.36 | 78.85 | 78.03 | 78.33 | 5,596,824 | -0.03(-0.04%) |
Jun 21, 2017 | 79.41 | 80.17 | 77.94 | 78.36 | 9,318,944 | -1.49(-1.87%) |
Jun 20, 2017 | 79.68 | 79.95 | 79.03 | 79.86 | 6,895,378 | -0.73(-0.91%) |
Jun 19, 2017 | 81.23 | 81.28 | 80.35 | 80.59 | 6,104,118 | -0.67(-0.82%) |
Jun 16, 2017 | 80.20 | 81.27 | 79.65 | 81.26 | 15,512,780 | +1.52(+1.90%) |
Jun 15, 2017 | 79.87 | 80.09 | 79.40 | 79.74 | 7,255,643 | -0.20(-0.25%) |
Jun 14, 2017 | 80.93 | 80.99 | 79.30 | 79.95 | 8,266,454 | -1.15(-1.42%) |
Jun 13, 2017 | 81.25 | 81.36 | 80.37 | 81.09 | 8,133,192 | +0.07(+0.08%) |
Jun 12, 2017 | 79.80 | 81.32 | 80.46 | 81.03 | 11,587,624 | +1.23(+1.54%) |
Jun 09, 2017 | 78.00 | 79.86 | 78.00 | 79.80 | 8,794,577 | +1.80(+2.31%) |
Jun 08, 2017 | 78.55 | 77.58 | 78.00 | 8,658,622 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.97 | 78.32 | 76.91 | 77.82 | 9,596,197 | -0.30(-0.38%) |
Jun 06, 2017 | 77.33 | 78.33 | 77.07 | 78.12 | 6,245,502 | +0.73(+0.95%) |
Jun 05, 2017 | 77.10 | 77.68 | 76.97 | 77.39 | 6,031,020 | +0.06(+0.08%) |
Jun 02, 2017 | 77.86 | 77.95 | 77.07 | 77.33 | 7,819,167 | -0.87(-1.11%) |
Jun 01, 2017 | 77.76 | 78.21 | 77.57 | 78.20 | 6,359,610 | +0.59(+0.76%) |
May 31, 2017 | 77.66 | 77.91 | 77.30 | 77.61 | 10,717,767 | -0.43(-0.56%) |
May 30, 2017 | 78.26 | 78.53 | 77.81 | 78.04 | 5,717,602 | -0.50(-0.63%) |
May 26, 2017 | 78.78 | 78.96 | 78.45 | 78.54 | 5,003,626 | -0.29(-0.37%) |
May 25, 2017 | 79.57 | 80.03 | 78.54 | 78.83 | 7,058,106 | -0.83(-1.04%) |
May 24, 2017 | 79.57 | 79.77 | 79.29 | 79.66 | 4,634,760 | -0.04(-0.05%) |
May 23, 2017 | 79.55 | 79.92 | 79.48 | 79.70 | 4,609,757 | +0.11(+0.14%) |
May 22, 2017 | 80.31 | 80.31 | 79.31 | 79.59 | 5,988,522 | -0.30(-0.38%) |
May 19, 2017 | 79.14 | 79.89 | 78.87 | 79.89 | 11,178,610 | +1.01(+1.28%) |
May 18, 2017 | 78.41 | 79.26 | 77.88 | 78.87 | 7,491,034 | +0.35(+0.45%) |
May 17, 2017 | 79.62 | 79.70 | 78.46 | 78.52 | 8,512,507 | -1.10(-1.38%) |
May 16, 2017 | 79.86 | 79.93 | 79.39 | 79.62 | 6,730,593 | +0.30(+0.37%) |
May 15, 2017 | 79.55 | 79.96 | 79.20 | 79.33 | 8,953,714 | +0.66(+0.84%) |
May 12, 2017 | 78.74 | 78.91 | 78.31 | 78.67 | 6,045,437 | -0.19(-0.24%) |
May 11, 2017 | 79.50 | 79.50 | 78.42 | 78.85 | 6,238,255 | -0.22(-0.27%) |
May 10, 2017 | 78.56 | 79.31 | 78.35 | 79.07 | 7,519,882 | +1.05(+1.35%) |
May 09, 2017 | 79.07 | 79.25 | 77.82 | 78.01 | 6,765,479 | -1.19(-1.50%) |
May 08, 2017 | 78.64 | 79.23 | 78.56 | 79.20 | 6,970,405 | +0.66(+0.84%) |
May 05, 2017 | 77.89 | 78.61 | 77.73 | 78.54 | 6,815,748 | +0.73(+0.93%) |
May 04, 2017 | 78.87 | 78.94 | 77.31 | 77.81 | 10,829,474 | -1.42(-1.79%) |
May 03, 2017 | 78.22 | 79.63 | 78.05 | 79.23 | 7,627,173 | +1.01(+1.29%) |
May 02, 2017 | 78.78 | 79.09 | 78.02 | 78.22 | 6,885,660 | -0.42(-0.53%) |