Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.20 | 82.34 | 82.09 | 82.16 | 1,043,629 | +0.15(+0.18%) |
Jul 28, 2017 | 81.95 | 82.08 | 81.80 | 82.01 | 827,752 | -0.08(-0.09%) |
Jul 27, 2017 | 82.08 | 82.14 | 81.74 | 82.09 | 1,311,513 | +0.13(+0.16%) |
Jul 26, 2017 | 82.30 | 82.30 | 81.86 | 81.95 | 2,336,530 | -0.17(-0.20%) |
Jul 25, 2017 | 82.17 | 82.29 | 81.99 | 82.12 | 1,181,766 | +0.39(+0.47%) |
Jul 24, 2017 | 81.84 | 81.84 | 81.61 | 81.74 | 868,053 | -0.13(-0.15%) |
Jul 21, 2017 | 81.78 | 81.96 | 81.61 | 81.86 | 1,068,084 | -0.15(-0.18%) |
Jul 20, 2017 | 82.07 | 82.13 | 81.84 | 82.01 | 887,848 | +0.07(+0.08%) |
Jul 19, 2017 | 81.68 | 81.95 | 81.63 | 81.95 | 1,306,580 | +0.35(+0.43%) |
Jul 18, 2017 | 81.58 | 81.60 | 81.30 | 81.59 | 898,450 | -0.13(-0.15%) |
Jul 17, 2017 | 81.67 | 81.84 | 81.59 | 81.72 | 845,385 | -0.01(-0.01%) |
Jul 14, 2017 | 81.38 | 81.89 | 81.24 | 81.73 | 1,301,746 | +0.28(+0.34%) |
Jul 13, 2017 | 81.38 | 81.47 | 81.21 | 81.45 | 844,170 | +0.15(+0.19%) |
Jul 12, 2017 | 81.16 | 81.41 | 81.16 | 81.30 | 923,020 | +0.47(+0.58%) |
Jul 11, 2017 | 81.00 | 81.03 | 80.47 | 80.83 | 760,227 | -0.18(-0.23%) |
Jul 10, 2017 | 80.98 | 81.15 | 80.90 | 81.02 | 1,023,248 | -0.05(-0.06%) |
Jul 07, 2017 | 80.88 | 81.12 | 80.71 | 81.07 | 1,037,378 | +0.39(+0.48%) |
Jul 06, 2017 | 81.22 | 81.27 | 80.62 | 80.68 | 1,283,161 | -0.75(-0.93%) |
Jul 05, 2017 | 81.58 | 81.59 | 81.13 | 81.43 | 1,317,634 | -0.01(-0.01%) |
Jul 03, 2017 | 81.22 | 81.78 | 81.22 | 81.44 | 842,105 | +0.53(+0.65%) |
Jun 30, 2017 | 81.10 | 81.18 | 80.78 | 80.91 | 1,816,818 | +0.19(+0.24%) |
Jun 29, 2017 | 81.47 | 81.51 | 80.35 | 80.72 | 2,168,288 | -0.44(-0.55%) |
Jun 28, 2017 | 80.97 | 81.30 | 80.97 | 81.17 | 5,709,722 | +0.63(+0.78%) |
Jun 27, 2017 | 80.93 | 81.13 | 80.54 | 80.54 | 1,315,982 | -0.44(-0.54%) |
Jun 26, 2017 | 81.02 | 81.24 | 80.86 | 80.97 | 874,257 | +0.23(+0.28%) |
Jun 23, 2017 | 80.83 | 80.93 | 80.62 | 80.75 | 1,838,666 | +0.01(+0.02%) |
Jun 22, 2017 | 80.86 | 81.00 | 80.72 | 80.73 | 764,551 | -0.07(-0.08%) |
Jun 21, 2017 | 81.18 | 81.21 | 80.68 | 80.80 | 973,337 | -0.32(-0.40%) |
Jun 20, 2017 | 81.47 | 81.51 | 81.12 | 81.12 | 1,134,421 | -0.52(-0.64%) |
Jun 19, 2017 | 81.43 | 81.71 | 81.42 | 81.65 | 1,161,299 | +0.43(+0.53%) |
Jun 16, 2017 | 81.11 | 81.22 | 80.82 | 81.22 | 854,814 | +0.12(+0.14%) |
Jun 15, 2017 | 80.82 | 81.13 | 80.80 | 81.10 | 1,366,561 | -0.12(-0.14%) |
Jun 14, 2017 | 81.33 | 81.33 | 80.95 | 81.22 | 1,401,841 | -0.09(-0.11%) |
Jun 13, 2017 | 81.14 | 81.33 | 81.04 | 81.31 | 2,472,584 | +0.27(+0.33%) |
Jun 12, 2017 | 80.92 | 81.23 | 80.78 | 81.04 | 1,838,297 | +0.16(+0.20%) |
Jun 09, 2017 | 80.39 | 80.91 | 80.34 | 80.88 | 2,393,417 | +0.64(+0.80%) |
Jun 08, 2017 | 80.14 | 80.53 | 80.09 | 80.24 | 3,936,246 | +0.08(+0.10%) |
Jun 07, 2017 | 80.18 | 80.24 | 79.92 | 80.16 | 967,708 | +0.11(+0.14%) |
Jun 06, 2017 | 79.96 | 80.23 | 79.87 | 80.05 | 943,737 | -0.16(-0.20%) |
Jun 05, 2017 | 80.26 | 80.38 | 80.17 | 80.21 | 831,613 | -0.02(-0.02%) |
Jun 02, 2017 | 80.17 | 80.35 | 80.02 | 80.22 | 1,572,923 | +0.02(+0.02%) |
Jun 01, 2017 | 79.70 | 80.21 | 79.57 | 80.21 | 2,889,868 | +0.72(+0.91%) |
May 31, 2017 | 79.67 | 79.67 | 79.24 | 79.48 | 2,075,475 | -0.11(-0.14%) |
May 30, 2017 | 79.57 | 79.70 | 79.47 | 79.59 | 1,152,462 | -0.15(-0.19%) |
May 26, 2017 | 79.67 | 79.80 | 79.60 | 79.74 | 995,498 | +0.02(+0.02%) |
May 25, 2017 | 79.69 | 79.89 | 79.60 | 79.72 | 1,703,318 | +0.21(+0.26%) |
May 24, 2017 | 79.55 | 79.57 | 79.30 | 79.52 | 977,336 | +0.08(+0.09%) |
May 23, 2017 | 79.28 | 79.52 | 79.16 | 79.44 | 4,456,381 | +0.28(+0.36%) |
May 22, 2017 | 79.02 | 79.22 | 78.92 | 79.16 | 1,741,813 | +0.33(+0.42%) |
May 19, 2017 | 78.42 | 79.07 | 78.33 | 78.82 | 2,098,220 | +0.62(+0.79%) |
May 18, 2017 | 77.93 | 78.60 | 77.81 | 78.21 | 1,844,010 | +0.12(+0.16%) |
May 17, 2017 | 78.82 | 78.97 | 78.07 | 78.08 | 2,904,556 | -1.39(-1.75%) |
May 16, 2017 | 79.66 | 79.68 | 79.35 | 79.47 | 1,105,643 | -0.11(-0.14%) |
May 15, 2017 | 79.32 | 79.62 | 79.32 | 79.58 | 1,042,780 | +0.46(+0.58%) |
May 12, 2017 | 79.25 | 79.25 | 79.01 | 79.12 | 947,596 | -0.32(-0.40%) |
May 11, 2017 | 79.49 | 79.57 | 79.04 | 79.44 | 1,813,871 | -0.20(-0.25%) |
May 10, 2017 | 79.42 | 79.67 | 79.39 | 79.64 | 1,016,328 | +0.20(+0.25%) |
May 09, 2017 | 79.75 | 79.79 | 79.32 | 79.44 | 2,964,908 | -0.25(-0.31%) |
May 08, 2017 | 79.77 | 79.82 | 79.57 | 79.69 | 1,449,594 | -0.08(-0.09%) |
May 05, 2017 | 79.56 | 79.77 | 79.43 | 79.77 | 1,167,863 | +0.33(+0.42%) |
May 04, 2017 | 79.62 | 79.65 | 79.13 | 79.43 | 1,069,764 | +0.00(+0.00%) |
May 03, 2017 | 79.27 | 79.51 | 79.16 | 79.43 | 1,327,991 | +0.04(+0.05%) |
May 02, 2017 | 79.54 | 79.57 | 79.23 | 79.39 | 1,748,727 | -0.05(-0.06%) |