Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 80.48 | 81.67 | 80.30 | 81.07 | 10,183,521 | +0.79(+0.99%) |
Jul 28, 2017 | 79.23 | 81.02 | 78.97 | 80.27 | 10,522,592 | +1.49(+1.89%) |
Jul 27, 2017 | 77.87 | 78.94 | 77.67 | 78.78 | 7,930,499 | +0.73(+0.94%) |
Jul 26, 2017 | 77.68 | 78.76 | 77.36 | 78.05 | 7,920,695 | +0.54(+0.70%) |
Jul 25, 2017 | 77.55 | 78.07 | 77.45 | 77.51 | 9,554,485 | +0.88(+1.15%) |
Jul 24, 2017 | 76.61 | 76.90 | 76.41 | 76.62 | 5,495,727 | -0.04(-0.05%) |
Jul 21, 2017 | 77.35 | 77.50 | 76.59 | 76.66 | 7,143,974 | -1.02(-1.32%) |
Jul 20, 2017 | 77.96 | 78.20 | 77.08 | 77.68 | 7,229,529 | +0.13(+0.16%) |
Jul 19, 2017 | 76.89 | 77.57 | 76.85 | 77.56 | 6,642,828 | +0.55(+0.71%) |
Jul 18, 2017 | 77.66 | 77.66 | 76.85 | 77.01 | 5,844,471 | -0.36(-0.47%) |
Jul 17, 2017 | 77.45 | 77.94 | 77.28 | 77.37 | 7,503,219 | -0.17(-0.22%) |
Jul 14, 2017 | 77.50 | 77.69 | 77.02 | 77.54 | 4,908,362 | +0.23(+0.30%) |
Jul 13, 2017 | 77.07 | 77.37 | 76.81 | 77.31 | 5,978,951 | +0.18(+0.23%) |
Jul 12, 2017 | 77.22 | 77.77 | 76.82 | 77.13 | 5,357,960 | +0.57(+0.75%) |
Jul 11, 2017 | 76.58 | 76.84 | 76.14 | 76.56 | 5,821,772 | +0.06(+0.08%) |
Jul 10, 2017 | 76.80 | 76.90 | 76.18 | 76.50 | 6,234,691 | -0.33(-0.43%) |
Jul 07, 2017 | 76.91 | 77.04 | 76.33 | 76.84 | 8,696,724 | -0.25(-0.32%) |
Jul 06, 2017 | 78.05 | 77.00 | 77.08 | 6,848,596 | -0.59(-0.76%) | |
Jul 05, 2017 | 78.69 | 78.92 | 77.42 | 77.68 | 6,037,600 | -1.25(-1.58%) |
Jul 03, 2017 | 77.39 | 79.41 | 77.39 | 78.92 | 5,951,919 | +1.46(+1.89%) |
Jun 30, 2017 | 77.61 | 77.75 | 77.13 | 77.46 | 7,403,736 | +0.16(+0.20%) |
Jun 29, 2017 | 77.50 | 78.07 | 77.25 | 77.30 | 5,776,245 | -0.12(-0.15%) |
Jun 28, 2017 | 77.54 | 77.88 | 77.25 | 77.42 | 5,606,102 | +0.16(+0.20%) |
Jun 27, 2017 | 77.76 | 77.88 | 77.24 | 77.27 | 5,616,861 | -0.05(-0.07%) |
Jun 26, 2017 | 77.98 | 78.10 | 77.24 | 77.32 | 4,852,033 | -0.64(-0.82%) |
Jun 23, 2017 | 77.40 | 78.27 | 77.39 | 77.96 | 7,775,934 | +0.41(+0.53%) |
Jun 22, 2017 | 77.57 | 78.06 | 77.25 | 77.55 | 5,653,340 | -0.03(-0.04%) |
Jun 21, 2017 | 78.62 | 79.37 | 77.16 | 77.58 | 9,413,045 | -1.48(-1.87%) |
Jun 20, 2017 | 78.89 | 79.15 | 78.24 | 79.06 | 6,965,007 | -0.73(-0.91%) |
Jun 19, 2017 | 80.42 | 80.47 | 79.55 | 79.78 | 6,165,757 | -0.66(-0.82%) |
Jun 16, 2017 | 79.40 | 80.45 | 78.86 | 80.45 | 15,669,425 | +1.50(+1.90%) |
Jun 15, 2017 | 79.07 | 79.29 | 78.60 | 78.95 | 7,328,909 | -0.20(-0.25%) |
Jun 14, 2017 | 80.12 | 80.18 | 78.51 | 79.15 | 8,349,928 | -1.14(-1.42%) |
Jun 13, 2017 | 80.44 | 80.55 | 79.56 | 80.28 | 8,215,320 | +0.07(+0.08%) |
Jun 12, 2017 | 79.00 | 80.50 | 79.65 | 80.22 | 11,704,635 | +1.22(+1.54%) |
Jun 09, 2017 | 77.22 | 79.06 | 77.22 | 79.00 | 8,883,383 | +1.78(+2.31%) |
Jun 08, 2017 | 77.77 | 76.80 | 77.22 | 8,746,056 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.19 | 77.54 | 76.14 | 77.05 | 9,693,098 | -0.30(-0.38%) |
Jun 06, 2017 | 76.56 | 77.55 | 76.30 | 77.34 | 6,308,569 | +0.73(+0.95%) |
Jun 05, 2017 | 76.32 | 76.90 | 76.20 | 76.61 | 6,091,920 | +0.06(+0.08%) |
Jun 02, 2017 | 77.08 | 77.17 | 76.30 | 76.56 | 7,898,124 | -0.86(-1.11%) |
Jun 01, 2017 | 76.99 | 77.42 | 76.79 | 77.42 | 6,423,829 | +0.59(+0.76%) |
May 31, 2017 | 76.88 | 77.13 | 76.53 | 76.83 | 10,825,993 | -0.43(-0.56%) |
May 30, 2017 | 77.48 | 77.74 | 77.03 | 77.26 | 5,775,337 | -0.49(-0.63%) |
May 26, 2017 | 78.00 | 78.17 | 77.66 | 77.75 | 5,054,152 | -0.29(-0.37%) |
May 25, 2017 | 78.78 | 79.23 | 77.75 | 78.04 | 7,129,378 | -0.82(-1.04%) |
May 24, 2017 | 78.78 | 78.97 | 78.50 | 78.86 | 4,681,561 | -0.04(-0.05%) |
May 23, 2017 | 78.75 | 79.12 | 78.69 | 78.90 | 4,656,306 | +0.11(+0.14%) |
May 22, 2017 | 79.51 | 79.51 | 78.52 | 78.79 | 6,048,994 | -0.30(-0.38%) |
May 19, 2017 | 78.34 | 79.09 | 78.08 | 79.09 | 11,291,490 | +1.00(+1.28%) |
May 18, 2017 | 77.62 | 78.46 | 77.10 | 78.08 | 7,566,677 | +0.35(+0.45%) |
May 17, 2017 | 78.83 | 78.90 | 77.68 | 77.74 | 8,598,465 | -1.09(-1.38%) |
May 16, 2017 | 79.06 | 79.13 | 78.60 | 78.83 | 6,798,558 | +0.29(+0.37%) |
May 15, 2017 | 78.75 | 79.17 | 78.40 | 78.53 | 9,044,128 | +0.65(+0.84%) |
May 12, 2017 | 77.95 | 78.12 | 77.53 | 77.88 | 6,106,483 | -0.18(-0.24%) |
May 11, 2017 | 78.70 | 78.70 | 77.64 | 78.06 | 6,301,248 | -0.21(-0.27%) |
May 10, 2017 | 77.78 | 78.52 | 77.57 | 78.28 | 7,595,817 | +1.04(+1.35%) |
May 09, 2017 | 78.28 | 78.46 | 77.04 | 77.23 | 6,833,796 | -1.18(-1.50%) |
May 08, 2017 | 77.86 | 78.44 | 77.78 | 78.41 | 7,040,791 | +0.65(+0.84%) |
May 05, 2017 | 77.11 | 77.82 | 76.95 | 77.75 | 6,884,573 | +0.72(+0.94%) |
May 04, 2017 | 78.08 | 78.15 | 76.54 | 77.03 | 10,938,829 | -1.40(-1.79%) |
May 03, 2017 | 77.44 | 78.83 | 77.27 | 78.44 | 7,704,191 | +1.00(+1.29%) |
May 02, 2017 | 77.99 | 78.30 | 77.24 | 77.44 | 6,955,190 | -0.41(-0.53%) |