Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 85.10 | 85.21 | 84.16 | 84.67 | 1,182,650 | -0.14(-0.16%) |
Jul 28, 2017 | 83.93 | 84.99 | 83.37 | 84.81 | 963,138 | +1.07(+1.28%) |
Jul 27, 2017 | 84.37 | 84.54 | 82.97 | 83.73 | 1,654,589 | -1.29(-1.52%) |
Jul 26, 2017 | 85.08 | 85.49 | 84.30 | 85.02 | 1,513,733 | -0.40(-0.46%) |
Jul 25, 2017 | 84.29 | 85.84 | 83.57 | 85.42 | 1,566,218 | +1.37(+1.63%) |
Jul 24, 2017 | 82.70 | 84.53 | 82.43 | 84.05 | 1,411,324 | +1.36(+1.65%) |
Jul 21, 2017 | 82.87 | 83.10 | 82.52 | 82.69 | 669,734 | -0.30(-0.36%) |
Jul 20, 2017 | 82.31 | 83.34 | 81.78 | 82.98 | 1,259,198 | +0.70(+0.86%) |
Jul 19, 2017 | 82.63 | 82.73 | 81.49 | 82.28 | 1,475,474 | -0.18(-0.22%) |
Jul 18, 2017 | 83.64 | 83.64 | 82.10 | 82.46 | 1,439,664 | -1.21(-1.45%) |
Jul 17, 2017 | 83.98 | 84.27 | 83.53 | 83.67 | 1,127,609 | -0.23(-0.27%) |
Jul 14, 2017 | 83.99 | 84.31 | 83.51 | 83.90 | 951,833 | +0.09(+0.11%) |
Jul 13, 2017 | 84.43 | 84.64 | 83.32 | 83.81 | 874,004 | -0.32(-0.38%) |
Jul 12, 2017 | 83.79 | 84.56 | 83.58 | 84.12 | 725,917 | +0.93(+1.12%) |
Jul 11, 2017 | 83.62 | 83.62 | 82.26 | 83.19 | 1,009,996 | -0.28(-0.34%) |
Jul 10, 2017 | 84.52 | 85.32 | 83.28 | 83.47 | 1,390,972 | -1.28(-1.51%) |
Jul 07, 2017 | 83.97 | 85.07 | 83.70 | 84.75 | 1,283,907 | +1.26(+1.51%) |
Jul 06, 2017 | 85.46 | 85.91 | 83.25 | 83.49 | 1,053,832 | -2.45(-2.85%) |
Jul 05, 2017 | 85.66 | 86.35 | 85.06 | 85.94 | 1,007,136 | +0.47(+0.55%) |
Jul 03, 2017 | 85.61 | 86.06 | 85.20 | 85.47 | 584,351 | +0.15(+0.18%) |
Jun 30, 2017 | 85.68 | 85.94 | 84.25 | 85.31 | 1,369,648 | -1.11(-1.28%) |
Jun 29, 2017 | 87.25 | 88.31 | 86.09 | 86.42 | 1,167,052 | -0.56(-0.64%) |
Jun 28, 2017 | 86.79 | 87.64 | 86.70 | 86.98 | 994,580 | +0.77(+0.89%) |
Jun 27, 2017 | 86.57 | 87.27 | 85.83 | 86.21 | 1,388,518 | -0.42(-0.48%) |
Jun 26, 2017 | 86.82 | 87.29 | 86.31 | 86.63 | 1,297,649 | +0.15(+0.18%) |
Jun 23, 2017 | 87.09 | 87.37 | 86.01 | 86.48 | 1,799,544 | -0.50(-0.57%) |
Jun 22, 2017 | 86.37 | 88.15 | 86.19 | 86.97 | 1,916,969 | +0.68(+0.78%) |
Jun 21, 2017 | 84.77 | 86.32 | 83.84 | 86.30 | 1,210,725 | +2.14(+2.54%) |
Jun 20, 2017 | 84.61 | 84.74 | 83.76 | 84.16 | 1,206,808 | -0.45(-0.53%) |
Jun 19, 2017 | 83.58 | 84.85 | 82.81 | 84.61 | 1,188,817 | +1.10(+1.32%) |
Jun 16, 2017 | 85.32 | 85.34 | 82.79 | 83.51 | 2,083,739 | -1.71(-2.01%) |
Jun 15, 2017 | 84.38 | 85.90 | 83.71 | 85.22 | 1,921,060 | +0.48(+0.56%) |
Jun 14, 2017 | 83.93 | 85.37 | 83.84 | 84.74 | 999,396 | +0.81(+0.97%) |
Jun 13, 2017 | 83.49 | 83.93 | 83.06 | 83.93 | 705,213 | +0.58(+0.69%) |
Jun 12, 2017 | 82.93 | 83.71 | 82.93 | 83.35 | 904,772 | +0.23(+0.28%) |
Jun 09, 2017 | 82.38 | 83.31 | 82.15 | 83.12 | 1,282,172 | +0.48(+0.58%) |
Jun 08, 2017 | 83.20 | 82.32 | 82.64 | 1,233,929 | -0.32(-0.39%) | |
Jun 07, 2017 | 82.98 | 83.24 | 82.53 | 82.97 | 1,310,621 | +0.22(+0.26%) |
Jun 06, 2017 | 84.10 | 84.11 | 82.54 | 82.75 | 1,526,235 | -1.47(-1.75%) |
Jun 05, 2017 | 84.11 | 84.45 | 83.49 | 84.22 | 1,164,361 | -0.23(-0.28%) |
Jun 02, 2017 | 84.38 | 84.69 | 83.67 | 84.45 | 1,423,825 | +0.40(+0.47%) |
Jun 01, 2017 | 82.77 | 84.20 | 82.52 | 84.06 | 1,470,314 | +1.24(+1.49%) |
May 31, 2017 | 82.42 | 82.84 | 81.90 | 82.82 | 2,072,259 | +0.67(+0.81%) |
May 30, 2017 | 81.82 | 82.48 | 81.70 | 82.15 | 1,383,283 | +0.03(+0.03%) |
May 26, 2017 | 82.30 | 82.58 | 82.05 | 82.13 | 988,528 | -0.10(-0.12%) |
May 25, 2017 | 81.22 | 82.51 | 81.07 | 82.23 | 1,160,216 | +1.03(+1.27%) |
May 24, 2017 | 80.66 | 81.51 | 79.92 | 81.20 | 1,403,585 | +0.70(+0.87%) |
May 23, 2017 | 80.98 | 81.09 | 80.35 | 80.49 | 1,894,518 | -0.26(-0.32%) |
May 22, 2017 | 80.32 | 81.40 | 80.32 | 80.75 | 1,488,484 | +0.29(+0.36%) |
May 19, 2017 | 79.08 | 81.03 | 78.56 | 80.47 | 2,008,647 | +2.23(+2.85%) |
May 18, 2017 | 77.85 | 79.05 | 77.72 | 78.24 | 1,276,609 | +0.70(+0.90%) |
May 17, 2017 | 80.09 | 79.49 | 77.40 | 77.54 | 1,999,628 | -2.55(-3.19%) |
May 16, 2017 | 80.74 | 80.74 | 79.60 | 80.09 | 1,416,739 | -0.72(-0.89%) |
May 15, 2017 | 79.52 | 81.77 | 79.51 | 80.81 | 2,345,176 | +1.05(+1.32%) |
May 12, 2017 | 79.63 | 79.95 | 79.48 | 79.76 | 1,337,645 | -0.10(-0.12%) |
May 11, 2017 | 78.94 | 79.92 | 78.90 | 79.86 | 2,387,719 | +0.65(+0.82%) |
May 10, 2017 | 78.70 | 79.72 | 78.69 | 79.21 | 1,444,075 | +0.54(+0.69%) |
May 09, 2017 | 77.91 | 79.27 | 77.89 | 78.67 | 2,141,057 | +0.85(+1.10%) |
May 08, 2017 | 77.47 | 78.17 | 77.30 | 77.82 | 1,993,235 | +0.63(+0.81%) |
May 05, 2017 | 77.88 | 78.16 | 76.87 | 77.19 | 1,899,851 | -0.58(-0.74%) |
May 04, 2017 | 75.04 | 79.06 | 75.04 | 77.76 | 4,192,356 | +3.47(+4.67%) |
May 03, 2017 | 74.10 | 74.69 | 73.33 | 74.29 | 3,249,552 | +0.01(+0.01%) |
May 02, 2017 | 74.37 | 74.52 | 72.86 | 74.28 | 2,031,478 | +0.15(+0.21%) |