Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.75 | 72.37 | 71.73 | 72.05 | 1,026,009 | +0.30(+0.41%) |
Jul 28, 2017 | 72.10 | 72.43 | 71.26 | 71.76 | 1,256,648 | -0.55(-0.75%) |
Jul 27, 2017 | 70.75 | 72.32 | 70.22 | 72.30 | 2,160,439 | +1.53(+2.16%) |
Jul 26, 2017 | 75.72 | 75.72 | 70.58 | 70.77 | 4,628,182 | -4.26(-5.68%) |
Jul 25, 2017 | 74.10 | 75.84 | 70.73 | 75.04 | 6,911,721 | -8.10(-9.74%) |
Jul 24, 2017 | 83.66 | 84.00 | 82.83 | 83.14 | 872,283 | -0.52(-0.62%) |
Jul 21, 2017 | 84.30 | 84.57 | 83.03 | 83.65 | 770,922 | -0.75(-0.88%) |
Jul 20, 2017 | 86.24 | 84.25 | 84.40 | 733,220 | -1.85(-2.14%) | |
Jul 19, 2017 | 85.71 | 86.28 | 84.96 | 86.24 | 530,716 | +0.61(+0.71%) |
Jul 18, 2017 | 85.10 | 85.65 | 84.74 | 85.63 | 412,734 | +0.29(+0.34%) |
Jul 17, 2017 | 85.35 | 86.41 | 84.67 | 85.34 | 1,106,111 | -0.55(-0.65%) |
Jul 14, 2017 | 87.02 | 85.90 | 85.90 | 701,308 | -0.38(-0.44%) | |
Jul 13, 2017 | 87.20 | 87.91 | 86.02 | 86.28 | 590,215 | -1.65(-1.88%) |
Jul 12, 2017 | 86.82 | 88.67 | 86.82 | 87.94 | 765,136 | +1.04(+1.20%) |
Jul 11, 2017 | 86.72 | 87.28 | 86.04 | 86.89 | 813,561 | +0.36(+0.42%) |
Jul 10, 2017 | 86.56 | 87.20 | 85.98 | 86.53 | 496,648 | -0.48(-0.55%) |
Jul 07, 2017 | 86.57 | 87.09 | 85.62 | 87.01 | 406,534 | +0.39(+0.45%) |
Jul 06, 2017 | 87.72 | 88.62 | 86.48 | 86.62 | 583,381 | -1.10(-1.25%) |
Jul 05, 2017 | 88.49 | 89.69 | 87.64 | 87.72 | 535,566 | -0.74(-0.83%) |
Jul 03, 2017 | 87.96 | 89.40 | 87.96 | 88.45 | 478,003 | +0.97(+1.10%) |
Jun 30, 2017 | 86.39 | 87.96 | 86.39 | 87.49 | 1,090,417 | +1.16(+1.34%) |
Jun 29, 2017 | 86.44 | 86.84 | 85.48 | 86.33 | 532,757 | +0.09(+0.10%) |
Jun 28, 2017 | 85.26 | 86.79 | 84.72 | 86.24 | 566,085 | +1.66(+1.97%) |
Jun 27, 2017 | 85.15 | 85.97 | 84.54 | 84.58 | 419,287 | -0.49(-0.57%) |
Jun 26, 2017 | 84.64 | 85.47 | 84.55 | 85.07 | 436,860 | +0.43(+0.51%) |
Jun 23, 2017 | 84.44 | 85.51 | 84.23 | 84.64 | 2,005,119 | +0.16(+0.19%) |
Jun 22, 2017 | 84.55 | 84.55 | 83.64 | 84.47 | 513,513 | +0.13(+0.16%) |
Jun 21, 2017 | 84.71 | 85.05 | 83.91 | 84.34 | 1,079,898 | -0.28(-0.33%) |
Jun 20, 2017 | 84.88 | 85.22 | 83.67 | 84.62 | 790,565 | -0.68(-0.80%) |
Jun 19, 2017 | 85.18 | 85.49 | 84.63 | 85.30 | 770,428 | +0.28(+0.33%) |
Jun 16, 2017 | 84.02 | 85.10 | 83.83 | 85.02 | 880,297 | +0.83(+0.99%) |
Jun 15, 2017 | 83.09 | 84.76 | 83.09 | 84.19 | 663,849 | +0.02(+0.02%) |
Jun 14, 2017 | 84.83 | 85.29 | 83.74 | 84.17 | 805,549 | -0.46(-0.54%) |
Jun 13, 2017 | 83.48 | 84.95 | 83.43 | 84.63 | 834,111 | +1.15(+1.37%) |
Jun 12, 2017 | 82.18 | 83.51 | 81.66 | 83.48 | 907,662 | +1.19(+1.44%) |
Jun 09, 2017 | 81.11 | 82.67 | 80.73 | 82.29 | 624,587 | +1.13(+1.39%) |
Jun 08, 2017 | 79.76 | 81.74 | 79.40 | 81.17 | 683,062 | +1.46(+1.84%) |
Jun 07, 2017 | 78.70 | 79.91 | 78.67 | 79.70 | 589,170 | +1.06(+1.35%) |
Jun 06, 2017 | 79.68 | 79.92 | 78.45 | 78.64 | 589,384 | -1.43(-1.79%) |
Jun 05, 2017 | 80.23 | 81.06 | 80.06 | 80.08 | 527,512 | -0.40(-0.50%) |
Jun 02, 2017 | 79.46 | 81.32 | 78.94 | 80.48 | 702,540 | +1.13(+1.42%) |
Jun 01, 2017 | 78.75 | 79.74 | 77.98 | 79.35 | 668,879 | +1.19(+1.52%) |
May 31, 2017 | 78.60 | 78.77 | 77.60 | 78.16 | 829,472 | -0.61(-0.78%) |
May 30, 2017 | 77.46 | 78.94 | 77.46 | 78.78 | 533,877 | +1.09(+1.40%) |
May 26, 2017 | 78.72 | 78.72 | 77.56 | 77.69 | 978,824 | -1.19(-1.50%) |
May 25, 2017 | 78.59 | 79.11 | 78.35 | 78.87 | 622,473 | +0.55(+0.70%) |
May 24, 2017 | 78.40 | 78.55 | 77.83 | 78.33 | 380,299 | -0.09(-0.11%) |
May 23, 2017 | 78.40 | 78.99 | 77.75 | 78.41 | 607,288 | +0.25(+0.32%) |
May 22, 2017 | 78.41 | 78.54 | 77.67 | 78.16 | 745,508 | -0.11(-0.13%) |
May 19, 2017 | 76.46 | 78.30 | 76.14 | 78.27 | 682,412 | +2.34(+3.09%) |
May 18, 2017 | 75.55 | 76.08 | 75.09 | 75.93 | 905,137 | +0.08(+0.10%) |
May 17, 2017 | 76.42 | 76.15 | 74.94 | 75.85 | 676,655 | -0.57(-0.75%) |
May 16, 2017 | 77.00 | 77.04 | 75.94 | 76.42 | 677,838 | -0.38(-0.50%) |
May 15, 2017 | 77.05 | 77.36 | 76.47 | 76.81 | 629,384 | +0.21(+0.27%) |
May 12, 2017 | 76.89 | 77.29 | 76.46 | 76.60 | 328,685 | -0.51(-0.66%) |
May 11, 2017 | 77.58 | 77.59 | 76.39 | 77.10 | 519,230 | -0.70(-0.90%) |
May 10, 2017 | 77.70 | 78.89 | 77.45 | 77.80 | 764,253 | +0.16(+0.21%) |
May 09, 2017 | 78.35 | 79.15 | 77.19 | 77.64 | 708,106 | -0.71(-0.90%) |
May 08, 2017 | 79.12 | 79.41 | 77.64 | 78.34 | 513,557 | -0.92(-1.16%) |
May 05, 2017 | 78.57 | 79.61 | 77.95 | 79.26 | 640,313 | +0.90(+1.15%) |
May 04, 2017 | 78.74 | 79.20 | 78.03 | 78.36 | 518,293 | -0.34(-0.44%) |
May 03, 2017 | 78.05 | 78.81 | 77.70 | 78.71 | 682,719 | +0.53(+0.68%) |
May 02, 2017 | 78.45 | 79.01 | 78.04 | 78.17 | 988,583 | -0.49(-0.62%) |