Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 86.41 | 86.41 | 85.31 | 85.91 | 34,492 | +0.91(+1.07%) |
Jul 28, 2017 | 85.16 | 85.56 | 84.97 | 84.99 | 24,674 | +1.01(+1.20%) |
Jul 27, 2017 | 85.60 | 85.81 | 83.06 | 83.99 | 59,288 | -2.19(-2.54%) |
Jul 26, 2017 | 84.66 | 86.21 | 84.66 | 86.18 | 55,590 | +2.29(+2.72%) |
Jul 25, 2017 | 84.19 | 84.33 | 83.75 | 83.89 | 47,190 | +0.25(+0.30%) |
Jul 24, 2017 | 82.50 | 83.78 | 82.50 | 83.64 | 25,130 | +1.85(+2.27%) |
Jul 21, 2017 | 82.22 | 82.22 | 81.49 | 81.79 | 24,627 | +0.08(+0.09%) |
Jul 20, 2017 | 82.01 | 82.01 | 80.89 | 81.71 | 14,356 | -0.77(-0.94%) |
Jul 19, 2017 | 82.69 | 82.69 | 81.98 | 82.48 | 27,755 | +2.10(+2.61%) |
Jul 18, 2017 | 80.86 | 80.86 | 79.92 | 80.39 | 35,995 | -1.48(-1.80%) |
Jul 17, 2017 | 82.90 | 82.90 | 81.85 | 81.86 | 32,373 | -0.91(-1.10%) |
Jul 14, 2017 | 81.84 | 82.88 | 81.84 | 82.77 | 48,293 | +2.01(+2.49%) |
Jul 13, 2017 | 80.85 | 80.99 | 80.33 | 80.76 | 30,899 | +0.33(+0.41%) |
Jul 12, 2017 | 78.81 | 80.43 | 78.81 | 80.43 | 92,458 | +3.32(+4.31%) |
Jul 11, 2017 | 76.78 | 77.43 | 76.34 | 77.11 | 33,159 | +0.14(+0.18%) |
Jul 10, 2017 | 75.20 | 77.70 | 75.19 | 76.97 | 107,707 | +3.32(+4.51%) |
Jul 07, 2017 | 73.55 | 74.09 | 73.08 | 73.65 | 25,375 | +1.16(+1.60%) |
Jul 06, 2017 | 73.85 | 73.85 | 72.49 | 72.49 | 48,287 | -1.28(-1.73%) |
Jul 05, 2017 | 73.26 | 73.88 | 72.43 | 73.77 | 44,238 | +1.58(+2.19%) |
Jul 03, 2017 | 70.78 | 72.90 | 70.78 | 72.19 | 27,042 | +1.98(+2.81%) |
Jun 30, 2017 | 70.09 | 70.79 | 69.94 | 70.22 | 52,232 | +1.63(+2.37%) |
Jun 29, 2017 | 70.71 | 70.71 | 67.56 | 68.59 | 56,251 | -2.12(-2.99%) |
Jun 28, 2017 | 69.74 | 70.92 | 69.74 | 70.71 | 24,287 | +1.06(+1.53%) |
Jun 27, 2017 | 70.34 | 70.48 | 69.28 | 69.64 | 72,475 | -3.44(-4.71%) |
Jun 26, 2017 | 72.29 | 73.19 | 72.05 | 73.09 | 45,565 | +0.87(+1.20%) |
Jun 23, 2017 | 71.95 | 72.34 | 71.48 | 72.22 | 18,349 | -0.22(-0.30%) |
Jun 22, 2017 | 72.73 | 73.07 | 72.44 | 72.44 | 26,210 | -0.86(-1.17%) |
Jun 21, 2017 | 73.20 | 74.09 | 72.90 | 73.29 | 19,507 | +0.53(+0.72%) |
Jun 20, 2017 | 74.34 | 74.34 | 72.68 | 72.77 | 40,451 | -1.58(-2.13%) |
Jun 19, 2017 | 74.11 | 74.54 | 74.03 | 74.35 | 36,807 | +1.12(+1.53%) |
Jun 16, 2017 | 72.16 | 73.23 | 71.84 | 73.23 | 27,570 | +0.80(+1.10%) |
Jun 15, 2017 | 72.66 | 73.02 | 71.27 | 72.43 | 40,021 | -2.57(-3.42%) |
Jun 14, 2017 | 75.50 | 76.33 | 74.73 | 75.00 | 56,671 | +0.55(+0.73%) |
Jun 13, 2017 | 73.83 | 74.50 | 73.78 | 74.45 | 25,605 | +0.73(+1.00%) |
Jun 12, 2017 | 73.57 | 74.31 | 73.21 | 73.72 | 56,121 | -0.22(-0.29%) |
Jun 09, 2017 | 75.50 | 75.50 | 73.71 | 73.93 | 62,582 | -1.67(-2.21%) |
Jun 08, 2017 | 75.40 | 75.73 | 75.16 | 75.61 | 33,263 | +0.46(+0.61%) |
Jun 07, 2017 | 75.48 | 75.55 | 74.33 | 75.15 | 26,506 | +0.24(+0.31%) |
Jun 06, 2017 | 74.77 | 75.48 | 74.22 | 74.91 | 33,620 | -0.92(-1.22%) |
Jun 05, 2017 | 75.92 | 76.16 | 75.32 | 75.83 | 49,101 | +0.35(+0.46%) |
Jun 02, 2017 | 75.25 | 75.48 | 74.88 | 75.48 | 32,383 | +0.70(+0.93%) |
Jun 01, 2017 | 73.21 | 74.79 | 72.88 | 74.79 | 40,756 | +1.88(+2.58%) |
May 31, 2017 | 73.22 | 73.22 | 72.67 | 72.91 | 37,640 | +0.01(+0.01%) |
May 30, 2017 | 72.15 | 72.96 | 71.83 | 72.90 | 64,095 | +1.34(+1.87%) |
May 26, 2017 | 71.82 | 72.14 | 71.30 | 71.56 | 75,012 | +1.76(+2.52%) |
May 25, 2017 | 69.02 | 70.30 | 69.02 | 69.80 | 89,651 | +2.06(+3.04%) |
May 24, 2017 | 67.02 | 67.84 | 66.70 | 67.75 | 47,386 | +0.47(+0.70%) |
May 23, 2017 | 68.07 | 68.46 | 67.13 | 67.27 | 85,244 | -3.02(-4.30%) |
May 22, 2017 | 70.45 | 70.55 | 69.84 | 70.29 | 32,827 | -0.82(-1.15%) |
May 19, 2017 | 70.72 | 71.29 | 70.50 | 71.11 | 52,447 | +1.41(+2.02%) |
May 18, 2017 | 69.36 | 70.33 | 67.94 | 69.70 | 138,422 | -2.74(-3.78%) |
May 17, 2017 | 74.82 | 74.82 | 72.35 | 72.44 | 85,923 | -3.11(-4.12%) |
May 16, 2017 | 75.42 | 75.92 | 75.42 | 75.55 | 51,502 | +0.77(+1.03%) |
May 15, 2017 | 74.03 | 74.78 | 73.57 | 74.78 | 40,331 | +1.56(+2.13%) |
May 12, 2017 | 72.99 | 73.36 | 72.99 | 73.22 | 52,695 | +0.23(+0.32%) |
May 11, 2017 | 72.41 | 73.07 | 72.10 | 72.99 | 42,953 | +0.73(+1.02%) |
May 10, 2017 | 71.43 | 72.36 | 71.26 | 72.26 | 38,493 | +2.71(+3.90%) |
May 09, 2017 | 69.75 | 69.93 | 69.22 | 69.55 | 48,329 | +0.50(+0.72%) |
May 08, 2017 | 69.72 | 70.14 | 68.88 | 69.05 | 27,663 | -1.03(-1.48%) |
May 05, 2017 | 69.45 | 70.12 | 68.44 | 70.09 | 45,556 | -0.17(-0.24%) |
May 04, 2017 | 71.26 | 71.26 | 70.09 | 70.25 | 26,199 | -0.42(-0.60%) |
May 03, 2017 | 71.51 | 71.51 | 70.55 | 70.68 | 30,434 | -1.33(-1.84%) |
May 02, 2017 | 71.30 | 72.01 | 71.20 | 72.00 | 44,887 | +1.48(+2.09%) |