Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 78.07 | 78.62 | 76.51 | 77.16 | 5,618,915 | +0.14(+0.18%) |
Jul 28, 2017 | 79.77 | 79.77 | 76.24 | 77.02 | 12,360,138 | -6.28(-7.54%) |
Jul 27, 2017 | 84.31 | 85.44 | 82.69 | 83.31 | 5,770,513 | -0.96(-1.14%) |
Jul 26, 2017 | 85.45 | 85.66 | 83.88 | 84.27 | 2,761,300 | -0.72(-0.84%) |
Jul 25, 2017 | 84.98 | 5,542,486 | -0.79(-0.92%) | |||
Jul 24, 2017 | 86.06 | 86.74 | 85.65 | 85.77 | 2,486,721 | -0.18(-0.21%) |
Jul 21, 2017 | 85.85 | 86.81 | 85.66 | 85.95 | 2,408,875 | -0.17(-0.20%) |
Jul 20, 2017 | 86.62 | 85.44 | 86.13 | 3,705,111 | +0.48(+0.56%) | |
Jul 19, 2017 | 85.59 | 85.76 | 84.71 | 85.65 | 3,147,186 | +0.19(+0.22%) |
Jul 18, 2017 | 85.36 | 85.95 | 84.85 | 85.46 | 2,440,082 | -0.27(-0.32%) |
Jul 17, 2017 | 85.35 | 86.06 | 85.07 | 85.73 | 2,820,604 | +0.12(+0.14%) |
Jul 14, 2017 | 84.63 | 86.56 | 84.49 | 85.61 | 3,829,248 | +1.49(+1.77%) |
Jul 13, 2017 | 84.77 | 85.77 | 83.95 | 84.12 | 4,567,723 | -1.21(-1.41%) |
Jul 12, 2017 | 84.21 | 86.58 | 83.95 | 85.33 | 6,128,056 | +2.16(+2.59%) |
Jul 11, 2017 | 81.02 | 83.54 | 80.92 | 83.17 | 5,660,075 | +2.25(+2.78%) |
Jul 10, 2017 | 78.75 | 81.14 | 78.24 | 80.92 | 5,415,785 | +2.11(+2.68%) |
Jul 07, 2017 | 78.45 | 80.24 | 78.03 | 78.81 | 3,791,268 | +0.74(+0.95%) |
Jul 06, 2017 | 78.11 | 78.48 | 76.82 | 78.07 | 4,569,547 | -0.26(-0.34%) |
Jul 05, 2017 | 77.91 | 78.64 | 76.59 | 78.33 | 5,646,593 | +1.02(+1.31%) |
Jul 03, 2017 | 80.68 | 80.90 | 77.29 | 77.31 | 5,032,872 | -3.00(-3.74%) |
Jun 30, 2017 | 83.69 | 83.76 | 80.03 | 80.32 | 7,296,805 | -2.76(-3.33%) |
Jun 29, 2017 | 84.49 | 84.52 | 82.31 | 83.08 | 6,256,724 | -1.83(-2.16%) |
Jun 28, 2017 | 82.88 | 84.94 | 82.36 | 84.91 | 4,072,576 | +2.10(+2.54%) |
Jun 27, 2017 | 82.27 | 83.75 | 80.97 | 82.81 | 5,940,075 | -0.73(-0.87%) |
Jun 26, 2017 | 84.75 | 85.57 | 83.43 | 83.54 | 4,120,636 | -0.61(-0.73%) |
Jun 23, 2017 | 85.65 | 84.15 | 9,230,925 | +2.79(+3.42%) | ||
Jun 22, 2017 | 82.29 | 82.31 | 80.92 | 81.37 | 2,524,370 | -0.70(-0.86%) |
Jun 21, 2017 | 79.39 | 82.81 | 79.22 | 82.07 | 4,822,761 | +2.52(+3.17%) |
Jun 20, 2017 | 79.96 | 80.77 | 79.49 | 79.54 | 4,959,800 | -0.37(-0.46%) |
Jun 19, 2017 | 79.46 | 80.17 | 79.03 | 79.91 | 2,794,091 | +1.37(+1.74%) |
Jun 16, 2017 | 79.12 | 79.77 | 78.25 | 78.54 | 4,763,962 | -0.17(-0.22%) |
Jun 15, 2017 | 77.82 | 79.08 | 77.17 | 78.72 | 3,016,883 | -0.44(-0.56%) |
Jun 14, 2017 | 81.37 | 81.56 | 78.37 | 79.16 | 4,686,671 | -2.03(-2.50%) |
Jun 13, 2017 | 79.82 | 81.53 | 79.06 | 81.19 | 5,585,948 | +3.07(+3.94%) |
Jun 12, 2017 | 76.47 | 78.18 | 74.05 | 78.11 | 6,557,842 | +0.57(+0.73%) |
Jun 09, 2017 | 82.13 | 82.89 | 75.90 | 77.54 | 6,685,275 | -4.52(-5.50%) |
Jun 08, 2017 | 81.50 | 82.16 | 80.61 | 82.06 | 2,938,599 | +0.98(+1.21%) |
Jun 07, 2017 | 81.11 | 82.30 | 80.87 | 81.08 | 3,258,155 | -0.01(-0.01%) |
Jun 06, 2017 | 80.46 | 81.30 | 80.40 | 81.09 | 4,022,089 | +0.47(+0.58%) |
Jun 05, 2017 | 82.44 | 82.49 | 80.45 | 80.62 | 4,753,564 | -1.89(-2.29%) |
Jun 02, 2017 | 83.21 | 83.39 | 81.69 | 82.51 | 3,539,482 | -0.06(-0.08%) |
Jun 01, 2017 | 81.09 | 82.74 | 80.92 | 82.57 | 3,904,524 | +1.38(+1.70%) |
May 31, 2017 | 82.81 | 80.85 | 81.19 | 6,135,658 | -1.11(-1.35%) | |
May 30, 2017 | 81.21 | 83.19 | 80.99 | 82.30 | 3,717,127 | +1.15(+1.42%) |
May 26, 2017 | 80.26 | 81.21 | 79.61 | 81.15 | 3,260,684 | +0.67(+0.83%) |
May 25, 2017 | 81.41 | 81.47 | 79.83 | 80.48 | 3,667,914 | -0.39(-0.48%) |
May 24, 2017 | 79.95 | 81.87 | 79.83 | 80.87 | 6,818,963 | +1.51(+1.90%) |
May 23, 2017 | 79.43 | 79.62 | 77.82 | 79.36 | 2,953,052 | +0.05(+0.06%) |
May 22, 2017 | 79.90 | 80.05 | 78.25 | 79.32 | 3,588,714 | +1.19(+1.52%) |
May 19, 2017 | 78.03 | 78.87 | 77.90 | 78.13 | 3,356,779 | +0.50(+0.64%) |
May 18, 2017 | 77.29 | 77.99 | 75.85 | 77.63 | 3,731,506 | +0.80(+1.04%) |
May 17, 2017 | 79.57 | 79.66 | 76.76 | 76.83 | 4,397,779 | -3.37(-4.20%) |
May 16, 2017 | 80.25 | 80.77 | 80.00 | 80.20 | 2,436,890 | -0.05(-0.07%) |
May 15, 2017 | 80.73 | 80.94 | 79.80 | 80.26 | 3,352,358 | -0.57(-0.70%) |
May 12, 2017 | 80.92 | 81.23 | 80.31 | 80.82 | 2,197,507 | -0.03(-0.03%) |
May 11, 2017 | 80.26 | 81.05 | 79.87 | 80.85 | 2,356,083 | +0.13(+0.16%) |
May 10, 2017 | 80.16 | 80.96 | 80.01 | 80.73 | 2,636,085 | +0.59(+0.74%) |
May 09, 2017 | 80.18 | 81.60 | 79.72 | 80.13 | 4,260,941 | -0.92(-1.13%) |
May 08, 2017 | 81.45 | 81.73 | 80.74 | 81.05 | 4,327,306 | -0.74(-0.90%) |
May 05, 2017 | 80.18 | 81.81 | 79.89 | 81.79 | 3,390,752 | +1.40(+1.74%) |
May 04, 2017 | 80.55 | 81.46 | 79.82 | 80.39 | 3,702,204 | -0.05(-0.06%) |
May 03, 2017 | 78.46 | 80.54 | 77.97 | 80.44 | 4,858,990 | +1.74(+2.21%) |
May 02, 2017 | 79.16 | 79.44 | 77.65 | 78.70 | 5,378,623 | -0.37(-0.47%) |