Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 85.13 | 85.13 | 85.13 | 0 | +0.44(+0.51%) | |
Jul 31, 2017 | 84.69 | 84.71 | 84.58 | 84.70 | 1,315,907 | +0.07(+0.08%) |
Jul 28, 2017 | 84.60 | 84.66 | 84.50 | 84.63 | 2,478,461 | +0.00(+0.00%) |
Jul 27, 2017 | 84.78 | 84.79 | 84.50 | 84.63 | 2,395,482 | -0.12(-0.15%) |
Jul 26, 2017 | 84.47 | 84.78 | 84.42 | 84.75 | 2,175,190 | +0.46(+0.54%) |
Jul 25, 2017 | 84.39 | 84.39 | 84.25 | 84.30 | 1,708,430 | -0.25(-0.30%) |
Jul 24, 2017 | 84.69 | 84.71 | 84.45 | 84.55 | 1,622,103 | -0.17(-0.20%) |
Jul 21, 2017 | 84.70 | 84.81 | 84.63 | 84.72 | 1,504,979 | +0.20(+0.23%) |
Jul 20, 2017 | 84.66 | 84.73 | 84.66 | 84.52 | 1,749,996 | +0.03(+0.03%) |
Jul 19, 2017 | 84.54 | 84.54 | 84.43 | 84.49 | 2,297,674 | +0.10(+0.11%) |
Jul 18, 2017 | 84.31 | 84.43 | 84.21 | 84.39 | 4,174,316 | +0.24(+0.29%) |
Jul 17, 2017 | 84.14 | 84.21 | 84.06 | 84.15 | 2,523,235 | +0.03(+0.03%) |
Jul 14, 2017 | 84.20 | 84.26 | 84.09 | 84.12 | 2,807,169 | +0.21(+0.25%) |
Jul 13, 2017 | 83.99 | 84.04 | 83.80 | 83.91 | 2,217,826 | +0.01(+0.01%) |
Jul 12, 2017 | 83.92 | 84.16 | 83.81 | 83.90 | 2,664,193 | +0.49(+0.59%) |
Jul 11, 2017 | 83.45 | 83.48 | 83.29 | 83.41 | 2,100,449 | +0.08(+0.10%) |
Jul 10, 2017 | 83.28 | 83.46 | 83.28 | 83.33 | 3,431,579 | +0.37(+0.44%) |
Jul 07, 2017 | 82.80 | 83.07 | 82.75 | 82.96 | 3,755,938 | +0.05(+0.06%) |
Jul 06, 2017 | 83.01 | 83.12 | 82.89 | 82.91 | 7,271,992 | -0.46(-0.55%) |
Jul 05, 2017 | 83.34 | 83.50 | 83.33 | 83.37 | 9,107,580 | -0.07(-0.09%) |
Jul 03, 2017 | 83.74 | 83.83 | 83.36 | 83.44 | 9,224,129 | -0.27(-0.32%) |
Jun 30, 2017 | 83.90 | 83.93 | 83.69 | 83.71 | 6,174,756 | -0.10(-0.12%) |
Jun 29, 2017 | 84.04 | 84.04 | 83.79 | 83.81 | 7,066,560 | -0.40(-0.47%) |
Jun 28, 2017 | 84.27 | 84.27 | 84.02 | 84.21 | 5,826,105 | +0.10(+0.11%) |
Jun 27, 2017 | 84.51 | 84.52 | 84.11 | 84.11 | 2,954,150 | -0.44(-0.52%) |
Jun 26, 2017 | 84.46 | 84.60 | 84.46 | 84.55 | 3,733,310 | +0.15(+0.18%) |
Jun 23, 2017 | 84.37 | 84.41 | 84.27 | 84.40 | 4,078,083 | +0.28(+0.33%) |
Jun 22, 2017 | 84.02 | 84.23 | 83.99 | 84.12 | 2,812,752 | +0.18(+0.22%) |
Jun 21, 2017 | 84.26 | 84.26 | 83.83 | 83.94 | 2,956,565 | -0.18(-0.21%) |
Jun 20, 2017 | 84.30 | 84.35 | 84.05 | 84.11 | 4,048,434 | -0.40(-0.47%) |
Jun 19, 2017 | 84.57 | 84.75 | 84.35 | 84.51 | 2,143,513 | -0.09(-0.10%) |
Jun 16, 2017 | 84.66 | 84.76 | 84.54 | 84.59 | 1,556,534 | -0.01(-0.01%) |
Jun 15, 2017 | 84.87 | 84.87 | 84.59 | 84.60 | 2,552,914 | -0.27(-0.32%) |
Jun 14, 2017 | 84.96 | 85.17 | 84.79 | 84.87 | 5,137,588 | +0.18(+0.22%) |
Jun 13, 2017 | 84.64 | 84.69 | 84.57 | 84.69 | 1,249,929 | +0.13(+0.16%) |
Jun 12, 2017 | 84.68 | 84.97 | 84.54 | 84.56 | 4,234,949 | -0.01(-0.01%) |
Jun 09, 2017 | 84.84 | 84.84 | 84.54 | 84.57 | 5,794,246 | -0.18(-0.22%) |
Jun 08, 2017 | 84.77 | 84.77 | 84.54 | 84.75 | 3,301,003 | -0.12(-0.15%) |
Jun 07, 2017 | 85.10 | 85.13 | 84.76 | 84.87 | 4,729,960 | -0.07(-0.09%) |
Jun 06, 2017 | 84.87 | 84.95 | 84.85 | 84.95 | 3,027,271 | +0.18(+0.21%) |
Jun 05, 2017 | 84.83 | 84.83 | 84.67 | 84.77 | 2,846,163 | -0.15(-0.17%) |
Jun 02, 2017 | 84.58 | 84.92 | 84.50 | 84.92 | 6,218,805 | +0.46(+0.55%) |
Jun 01, 2017 | 84.41 | 84.92 | 84.21 | 84.46 | 9,701,010 | +0.14(+0.17%) |
May 31, 2017 | 84.23 | 84.39 | 84.14 | 84.31 | 3,303,583 | +0.06(+0.07%) |
May 30, 2017 | 84.35 | 84.35 | 84.17 | 84.26 | 1,444,803 | +0.04(+0.05%) |
May 26, 2017 | 84.16 | 84.21 | 84.12 | 84.21 | 842,270 | +0.15(+0.17%) |
May 25, 2017 | 84.13 | 84.16 | 84.00 | 84.07 | 3,545,536 | -0.07(-0.08%) |
May 24, 2017 | 84.02 | 84.20 | 83.89 | 84.13 | 2,699,586 | +0.32(+0.38%) |
May 23, 2017 | 83.77 | 83.85 | 83.70 | 83.81 | 1,856,052 | +0.05(+0.06%) |
May 22, 2017 | 83.79 | 83.89 | 83.76 | 83.76 | 1,853,106 | -0.04(-0.04%) |
May 19, 2017 | 83.69 | 83.85 | 83.67 | 83.80 | 3,073,302 | +0.32(+0.38%) |
May 18, 2017 | 83.33 | 83.59 | 83.15 | 83.48 | 4,088,505 | -0.43(-0.51%) |
May 17, 2017 | 83.84 | 83.94 | 83.76 | 83.91 | 4,378,847 | -0.01(-0.01%) |
May 16, 2017 | 83.93 | 84.00 | 83.85 | 83.91 | 2,670,593 | +0.01(+0.02%) |
May 15, 2017 | 83.90 | 83.93 | 83.80 | 83.90 | 3,781,351 | +0.07(+0.08%) |
May 12, 2017 | 83.66 | 83.84 | 83.66 | 83.83 | 3,071,418 | +0.29(+0.35%) |
May 11, 2017 | 83.45 | 83.58 | 83.40 | 83.54 | 1,479,017 | +0.14(+0.17%) |
May 10, 2017 | 83.33 | 83.44 | 83.28 | 83.40 | 3,083,278 | +0.24(+0.29%) |
May 09, 2017 | 83.29 | 83.44 | 83.09 | 83.16 | 3,039,307 | -0.08(-0.10%) |
May 08, 2017 | 83.39 | 83.49 | 83.21 | 83.24 | 2,890,192 | -0.23(-0.27%) |
May 05, 2017 | 83.34 | 83.52 | 83.26 | 83.47 | 3,583,319 | +0.09(+0.10%) |
May 04, 2017 | 83.57 | 83.60 | 83.31 | 83.38 | 2,575,418 | -0.38(-0.45%) |
May 03, 2017 | 83.93 | 83.96 | 83.72 | 83.76 | 2,603,821 | -0.10(-0.12%) |
May 02, 2017 | 83.66 | 83.86 | 83.56 | 83.86 | 2,906,721 | +0.30(+0.36%) |
May 01, 2017 | 83.58 | 83.72 | 83.48 | 83.56 | 2,405,870 | -0.11(-0.14%) |
Apr 28, 2017 | 83.46 | 83.68 | 83.40 | 83.68 | 2,751,500 | +0.26(+0.31%) |
Apr 27, 2017 | 83.22 | 83.42 | 83.19 | 83.42 | 1,896,372 | +0.19(+0.23%) |
Apr 26, 2017 | 83.18 | 83.34 | 83.15 | 83.23 | 1,546,666 | -0.01(-0.02%) |
Apr 25, 2017 | 83.30 | 83.40 | 83.18 | 83.24 | 1,991,410 | -0.21(-0.25%) |
Apr 24, 2017 | 83.23 | 83.46 | 83.23 | 83.45 | 3,648,152 | +0.25(+0.31%) |
Apr 21, 2017 | 83.17 | 83.25 | 83.13 | 83.20 | 1,696,306 | +0.21(+0.25%) |
Apr 20, 2017 | 83.10 | 83.15 | 82.96 | 82.99 | 1,686,753 | +0.06(+0.07%) |
Apr 19, 2017 | 83.23 | 83.25 | 82.90 | 82.93 | 4,691,106 | -0.24(-0.29%) |
Apr 18, 2017 | 83.07 | 83.20 | 83.04 | 83.17 | 2,247,948 | +0.15(+0.18%) |
Apr 17, 2017 | 82.97 | 83.12 | 82.96 | 83.02 | 2,430,802 | +0.13(+0.16%) |
Apr 13, 2017 | 83.02 | 83.05 | 82.86 | 82.89 | 3,410,797 | -0.04(-0.04%) |
Apr 12, 2017 | 82.76 | 82.97 | 82.70 | 82.92 | 2,819,756 | +0.24(+0.29%) |
Apr 11, 2017 | 82.63 | 82.73 | 82.52 | 82.68 | 1,988,861 | +0.14(+0.17%) |
Apr 10, 2017 | 82.83 | 82.83 | 82.51 | 82.54 | 1,666,613 | -0.01(-0.01%) |
Apr 07, 2017 | 82.60 | 82.71 | 82.50 | 82.55 | 1,892,148 | -0.05(-0.06%) |
Apr 06, 2017 | 82.59 | 82.68 | 82.54 | 82.60 | 1,966,556 | -0.04(-0.05%) |
Apr 05, 2017 | 82.43 | 82.69 | 82.39 | 82.65 | 2,303,613 | +0.31(+0.37%) |
Apr 04, 2017 | 82.41 | 82.42 | 82.27 | 82.34 | 2,714,170 | -0.15(-0.18%) |
Apr 03, 2017 | 82.44 | 82.53 | 82.29 | 82.49 | 4,804,865 | +0.22(+0.27%) |
Mar 31, 2017 | 82.26 | 82.34 | 82.17 | 82.27 | 2,771,452 | -0.12(-0.14%) |
Mar 30, 2017 | 82.53 | 82.56 | 82.32 | 82.39 | 2,739,481 | -0.14(-0.18%) |
Mar 29, 2017 | 82.20 | 82.54 | 82.20 | 82.53 | 3,070,205 | +0.27(+0.33%) |
Mar 28, 2017 | 82.54 | 82.54 | 82.23 | 82.26 | 1,925,419 | -0.03(-0.04%) |
Mar 27, 2017 | 82.30 | 82.41 | 82.24 | 82.29 | 3,087,828 | -0.01(-0.01%) |
Mar 24, 2017 | 82.22 | 82.39 | 82.19 | 82.30 | 3,212,775 | +0.12(+0.15%) |
Mar 23, 2017 | 82.15 | 82.25 | 82.10 | 82.18 | 4,105,454 | +0.12(+0.15%) |
Mar 22, 2017 | 82.05 | 82.09 | 81.78 | 82.05 | 4,819,524 | +0.08(+0.10%) |
Mar 21, 2017 | 81.99 | 82.10 | 81.97 | 81.97 | 3,224,470 | +0.03(+0.04%) |
Mar 20, 2017 | 81.96 | 81.97 | 81.79 | 81.94 | 2,199,985 | +0.15(+0.18%) |
Mar 17, 2017 | 81.65 | 81.83 | 81.63 | 81.79 | 3,250,296 | +0.33(+0.41%) |
Mar 16, 2017 | 81.69 | 81.69 | 81.45 | 81.46 | 3,277,365 | -0.25(-0.30%) |
Mar 15, 2017 | 80.64 | 81.75 | 80.64 | 81.71 | 3,636,381 | +1.10(+1.36%) |
Mar 14, 2017 | 80.76 | 80.79 | 80.55 | 80.61 | 2,716,932 | -0.25(-0.30%) |
Mar 13, 2017 | 81.11 | 81.18 | 80.79 | 80.85 | 2,311,777 | -0.13(-0.16%) |
Mar 10, 2017 | 81.03 | 81.11 | 80.83 | 80.98 | 3,212,640 | +0.34(+0.42%) |
Mar 09, 2017 | 80.71 | 80.84 | 80.61 | 80.64 | 6,827,807 | -0.51(-0.62%) |
Mar 08, 2017 | 81.41 | 81.44 | 81.12 | 81.15 | 2,923,517 | -0.64(-0.78%) |
Mar 07, 2017 | 81.90 | 81.99 | 81.71 | 81.78 | 1,485,449 | -0.06(-0.07%) |
Mar 06, 2017 | 81.87 | 81.93 | 81.71 | 81.84 | 1,560,628 | -0.03(-0.04%) |
Mar 03, 2017 | 81.67 | 81.90 | 81.58 | 81.87 | 2,931,371 | +0.38(+0.46%) |
Mar 02, 2017 | 81.76 | 81.76 | 81.46 | 81.50 | 3,232,971 | -0.38(-0.47%) |
Mar 01, 2017 | 81.77 | 81.90 | 81.68 | 81.88 | 3,638,776 | +0.03(+0.04%) |
Feb 28, 2017 | 81.95 | 82.07 | 81.82 | 81.85 | 2,215,035 | +0.00(+0.00%) |
Feb 27, 2017 | 82.09 | 82.12 | 81.82 | 81.85 | 2,694,224 | -0.19(-0.24%) |
Feb 24, 2017 | 81.95 | 82.06 | 81.86 | 82.04 | 4,096,508 | +0.16(+0.19%) |
Feb 23, 2017 | 81.81 | 81.92 | 81.79 | 81.89 | 3,150,962 | +0.24(+0.29%) |
Feb 22, 2017 | 81.70 | 81.78 | 81.52 | 81.65 | 3,373,745 | +0.12(+0.14%) |
Feb 21, 2017 | 81.39 | 81.56 | 81.32 | 81.53 | 2,305,104 | +0.12(+0.15%) |
Feb 17, 2017 | 81.41 | 81.41 | 81.41 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 81.40 | 81.47 | 81.33 | 81.39 | 3,845,920 | -0.04(-0.05%) |
Feb 15, 2017 | 81.11 | 81.48 | 81.03 | 81.43 | 4,237,591 | -0.02(-0.03%) |
Feb 14, 2017 | 81.68 | 81.78 | 81.32 | 81.45 | 4,227,686 | -0.09(-0.11%) |
Feb 13, 2017 | 81.43 | 81.59 | 81.43 | 81.54 | 2,142,305 | +0.09(+0.11%) |
Feb 10, 2017 | 81.25 | 81.48 | 81.25 | 81.45 | 1,570,460 | +0.12(+0.15%) |
Feb 09, 2017 | 81.44 | 81.47 | 81.27 | 81.33 | 2,056,821 | -0.11(-0.13%) |
Feb 08, 2017 | 81.54 | 81.14 | 81.44 | 3,638,063 | +0.32(+0.39%) | |
Feb 07, 2017 | 81.22 | 81.28 | 80.80 | 81.12 | 3,509,525 | -0.10(-0.12%) |
Feb 06, 2017 | 81.28 | 81.74 | 81.14 | 81.22 | 2,327,155 | +0.00(+0.00%) |
Feb 03, 2017 | 80.97 | 81.29 | 80.88 | 81.22 | 7,051,817 | +0.47(+0.58%) |
Feb 02, 2017 | 80.96 | 80.98 | 80.74 | 80.75 | 5,110,706 | +0.24(+0.30%) |