Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.27 | 82.72 | 82.02 | 82.66 | 628,787 | +0.80(+0.98%) |
Jul 28, 2017 | 81.68 | 81.97 | 81.26 | 81.86 | 659,544 | +0.19(+0.23%) |
Jul 27, 2017 | 82.08 | 82.16 | 81.12 | 81.67 | 872,736 | -0.46(-0.56%) |
Jul 26, 2017 | 81.34 | 83.04 | 80.94 | 82.13 | 1,371,893 | +0.95(+1.17%) |
Jul 25, 2017 | 85.27 | 86.01 | 80.42 | 81.18 | 1,870,486 | -2.39(-2.86%) |
Jul 24, 2017 | 83.40 | 84.04 | 83.40 | 83.57 | 1,042,292 | +0.06(+0.07%) |
Jul 21, 2017 | 83.72 | 83.82 | 83.31 | 83.51 | 741,776 | -0.15(-0.18%) |
Jul 20, 2017 | 83.68 | 84.01 | 83.35 | 83.66 | 745,178 | -0.01(-0.01%) |
Jul 19, 2017 | 83.50 | 83.72 | 83.21 | 83.67 | 1,426,721 | +0.60(+0.72%) |
Jul 18, 2017 | 83.39 | 83.76 | 82.78 | 83.07 | 708,049 | -0.52(-0.62%) |
Jul 17, 2017 | 83.63 | 83.83 | 83.37 | 83.59 | 667,527 | -0.04(-0.04%) |
Jul 14, 2017 | 82.99 | 83.88 | 82.69 | 83.63 | 763,224 | +0.84(+1.01%) |
Jul 13, 2017 | 83.12 | 83.43 | 82.36 | 82.79 | 808,050 | -0.12(-0.15%) |
Jul 12, 2017 | 82.05 | 83.31 | 81.76 | 82.91 | 777,206 | +1.31(+1.60%) |
Jul 11, 2017 | 81.47 | 82.12 | 81.23 | 81.61 | 728,791 | +0.28(+0.35%) |
Jul 10, 2017 | 80.58 | 81.55 | 80.58 | 81.32 | 672,714 | +0.58(+0.72%) |
Jul 07, 2017 | 79.80 | 81.09 | 79.64 | 80.74 | 770,219 | +1.42(+1.79%) |
Jul 06, 2017 | 78.83 | 79.52 | 78.68 | 79.32 | 1,058,405 | +0.32(+0.41%) |
Jul 05, 2017 | 79.18 | 79.42 | 78.84 | 79.00 | 614,073 | -0.04(-0.06%) |
Jul 03, 2017 | 79.13 | 79.41 | 78.82 | 79.05 | 295,428 | +0.44(+0.57%) |
Jun 30, 2017 | 78.80 | 79.05 | 78.58 | 78.60 | 480,269 | +0.20(+0.26%) |
Jun 29, 2017 | 79.03 | 79.03 | 77.76 | 78.40 | 422,758 | -0.57(-0.72%) |
Jun 28, 2017 | 78.73 | 79.61 | 78.73 | 78.97 | 484,838 | +0.63(+0.81%) |
Jun 27, 2017 | 78.57 | 78.94 | 78.09 | 78.33 | 436,363 | -0.09(-0.11%) |
Jun 26, 2017 | 78.32 | 78.57 | 77.97 | 78.42 | 359,325 | +0.11(+0.14%) |
Jun 23, 2017 | 78.04 | 78.41 | 77.79 | 78.32 | 804,160 | +0.44(+0.57%) |
Jun 22, 2017 | 78.14 | 78.18 | 77.73 | 77.87 | 533,932 | -0.16(-0.21%) |
Jun 21, 2017 | 77.94 | 78.39 | 77.46 | 78.03 | 534,104 | -0.17(-0.22%) |
Jun 20, 2017 | 78.06 | 79.22 | 77.83 | 78.20 | 867,960 | +1.11(+1.44%) |
Jun 19, 2017 | 76.39 | 77.20 | 76.22 | 77.09 | 1,152,282 | +0.91(+1.19%) |
Jun 16, 2017 | 76.07 | 76.24 | 75.39 | 76.18 | 752,800 | +0.09(+0.12%) |
Jun 15, 2017 | 75.88 | 76.72 | 75.77 | 76.09 | 553,344 | +0.09(+0.12%) |
Jun 14, 2017 | 75.94 | 76.50 | 75.87 | 76.00 | 499,530 | -0.03(-0.04%) |
Jun 13, 2017 | 75.10 | 76.12 | 75.04 | 76.03 | 632,418 | +0.92(+1.22%) |
Jun 12, 2017 | 74.72 | 75.25 | 74.29 | 75.11 | 512,825 | +0.32(+0.43%) |
Jun 09, 2017 | 74.24 | 75.03 | 74.01 | 74.79 | 541,934 | +0.72(+0.97%) |
Jun 08, 2017 | 74.45 | 73.91 | 74.07 | 679,436 | -0.28(-0.37%) | |
Jun 07, 2017 | 74.77 | 74.81 | 74.06 | 74.35 | 582,877 | -0.11(-0.14%) |
Jun 06, 2017 | 74.66 | 74.71 | 74.00 | 74.46 | 827,013 | -0.37(-0.50%) |
Jun 05, 2017 | 75.07 | 75.42 | 74.62 | 74.83 | 821,291 | -0.15(-0.20%) |
Jun 02, 2017 | 75.94 | 75.94 | 74.93 | 74.98 | 410,382 | -0.88(-1.17%) |
Jun 01, 2017 | 74.57 | 76.00 | 74.34 | 75.87 | 855,920 | +1.32(+1.77%) |
May 31, 2017 | 74.97 | 74.98 | 74.26 | 74.55 | 856,744 | -0.14(-0.19%) |
May 30, 2017 | 74.62 | 74.87 | 74.27 | 74.69 | 363,326 | +0.12(+0.15%) |
May 26, 2017 | 74.08 | 74.59 | 73.88 | 74.57 | 342,105 | +0.41(+0.55%) |
May 25, 2017 | 73.56 | 74.37 | 73.41 | 74.17 | 588,436 | +0.89(+1.22%) |
May 24, 2017 | 73.36 | 73.65 | 73.19 | 73.27 | 601,217 | +0.02(+0.02%) |
May 23, 2017 | 73.70 | 74.00 | 73.21 | 73.26 | 357,931 | -0.34(-0.47%) |
May 22, 2017 | 73.21 | 73.71 | 72.99 | 73.60 | 326,553 | +0.38(+0.52%) |
May 19, 2017 | 73.21 | 73.54 | 72.87 | 73.22 | 815,003 | +0.23(+0.32%) |
May 18, 2017 | 72.96 | 73.26 | 72.41 | 72.99 | 827,394 | -0.12(-0.17%) |
May 17, 2017 | 74.59 | 74.11 | 72.99 | 73.11 | 638,830 | -1.48(-1.98%) |
May 16, 2017 | 74.49 | 74.82 | 74.05 | 74.59 | 613,389 | +0.12(+0.17%) |
May 15, 2017 | 73.78 | 74.51 | 73.53 | 74.47 | 660,713 | +0.73(+0.98%) |
May 12, 2017 | 73.72 | 74.10 | 73.44 | 73.74 | 503,332 | -0.21(-0.29%) |
May 11, 2017 | 73.58 | 73.95 | 73.28 | 73.95 | 531,110 | +0.04(+0.06%) |
May 10, 2017 | 73.35 | 73.91 | 73.29 | 73.91 | 762,890 | +0.47(+0.64%) |
May 09, 2017 | 74.08 | 74.30 | 73.15 | 73.44 | 921,966 | -0.66(-0.90%) |
May 08, 2017 | 74.44 | 74.78 | 74.03 | 74.11 | 369,832 | -0.36(-0.49%) |
May 05, 2017 | 74.17 | 74.56 | 74.11 | 74.47 | 377,997 | +0.42(+0.56%) |
May 04, 2017 | 73.90 | 74.31 | 73.80 | 74.05 | 616,956 | +0.32(+0.43%) |
May 03, 2017 | 73.76 | 73.86 | 73.42 | 73.73 | 528,001 | -0.10(-0.13%) |
May 02, 2017 | 73.96 | 74.39 | 73.67 | 73.83 | 864,997 | -0.13(-0.18%) |