Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.08 | 82.27 | 81.74 | 81.79 | 1,728,512 | +0.02(+0.03%) |
Jul 28, 2017 | 81.46 | 81.88 | 80.97 | 81.77 | 1,323,623 | +0.33(+0.41%) |
Jul 27, 2017 | 81.19 | 81.85 | 80.93 | 81.43 | 1,405,671 | +0.40(+0.49%) |
Jul 26, 2017 | 82.07 | 82.25 | 80.82 | 81.04 | 1,411,184 | -0.96(-1.17%) |
Jul 25, 2017 | 82.10 | 82.42 | 81.77 | 82.00 | 1,387,970 | +1.00(+1.24%) |
Jul 24, 2017 | 80.60 | 81.17 | 80.49 | 80.99 | 1,467,296 | +0.28(+0.35%) |
Jul 21, 2017 | 80.11 | 80.78 | 79.89 | 80.71 | 1,879,822 | +0.49(+0.61%) |
Jul 20, 2017 | 80.61 | 80.87 | 80.05 | 80.22 | 1,854,500 | -0.17(-0.22%) |
Jul 19, 2017 | 79.72 | 80.69 | 79.61 | 80.39 | 2,009,754 | +0.51(+0.63%) |
Jul 18, 2017 | 79.78 | 80.34 | 79.47 | 79.89 | 1,989,461 | -0.49(-0.61%) |
Jul 17, 2017 | 80.38 | 80.63 | 79.78 | 80.38 | 1,364,250 | -0.09(-0.12%) |
Jul 14, 2017 | 80.78 | 79.39 | 80.47 | 1,888,219 | -0.38(-0.46%) | |
Jul 13, 2017 | 80.38 | 81.00 | 80.21 | 80.85 | 1,652,274 | +0.52(+0.65%) |
Jul 12, 2017 | 79.86 | 80.38 | 79.58 | 80.33 | 1,913,543 | +0.40(+0.51%) |
Jul 11, 2017 | 80.51 | 80.61 | 79.70 | 79.93 | 1,473,296 | -0.50(-0.62%) |
Jul 10, 2017 | 80.24 | 80.77 | 80.19 | 80.42 | 1,668,563 | -0.01(-0.02%) |
Jul 07, 2017 | 80.37 | 80.66 | 79.64 | 80.44 | 2,680,023 | +0.40(+0.51%) |
Jul 06, 2017 | 79.74 | 81.42 | 79.46 | 80.03 | 4,400,317 | +0.42(+0.53%) |
Jul 05, 2017 | 79.76 | 79.87 | 79.10 | 79.61 | 2,805,030 | +0.03(+0.04%) |
Jul 03, 2017 | 78.76 | 80.45 | 78.76 | 79.59 | 2,662,595 | +1.47(+1.89%) |
Jun 30, 2017 | 78.82 | 79.00 | 78.05 | 78.11 | 2,980,377 | -0.17(-0.22%) |
Jun 29, 2017 | 78.73 | 79.28 | 77.50 | 78.29 | 4,047,463 | +0.81(+1.04%) |
Jun 28, 2017 | 76.29 | 77.64 | 76.29 | 77.48 | 3,144,062 | +1.92(+2.54%) |
Jun 27, 2017 | 75.13 | 76.60 | 74.91 | 75.56 | 2,323,096 | +0.67(+0.90%) |
Jun 26, 2017 | 75.08 | 75.58 | 74.03 | 74.88 | 2,975,549 | +0.22(+0.30%) |
Jun 23, 2017 | 74.84 | 75.08 | 74.37 | 74.66 | 3,598,407 | +0.04(+0.05%) |
Jun 22, 2017 | 75.55 | 75.55 | 74.51 | 74.62 | 2,665,710 | -1.14(-1.51%) |
Jun 21, 2017 | 77.74 | 77.74 | 75.55 | 75.76 | 2,900,403 | -1.83(-2.36%) |
Jun 20, 2017 | 78.01 | 78.26 | 77.52 | 77.60 | 1,433,100 | -0.76(-0.97%) |
Jun 19, 2017 | 78.35 | 78.65 | 78.11 | 78.36 | 1,620,224 | +0.56(+0.71%) |
Jun 16, 2017 | 78.44 | 78.50 | 77.74 | 77.80 | 3,170,786 | -0.41(-0.53%) |
Jun 15, 2017 | 77.49 | 78.35 | 77.25 | 78.21 | 2,352,144 | +0.13(+0.17%) |
Jun 14, 2017 | 77.37 | 78.23 | 76.39 | 78.08 | 3,067,731 | +0.04(+0.05%) |
Jun 13, 2017 | 78.58 | 78.77 | 77.87 | 78.05 | 7,541,963 | -0.22(-0.29%) |
Jun 12, 2017 | 77.83 | 78.66 | 77.38 | 78.27 | 2,891,608 | +0.44(+0.57%) |
Jun 09, 2017 | 76.66 | 77.95 | 76.58 | 77.83 | 2,814,184 | +1.69(+2.22%) |
Jun 08, 2017 | 76.83 | 74.83 | 76.14 | 3,238,852 | +1.34(+1.80%) | |
Jun 07, 2017 | 74.58 | 75.02 | 73.70 | 74.80 | 2,445,037 | +0.25(+0.34%) |
Jun 06, 2017 | 75.48 | 75.61 | 74.34 | 74.54 | 2,866,231 | -1.71(-2.25%) |
Jun 05, 2017 | 76.79 | 77.04 | 76.23 | 76.26 | 1,840,858 | -0.61(-0.80%) |
Jun 02, 2017 | 76.30 | 77.25 | 76.10 | 76.87 | 2,629,506 | -0.20(-0.26%) |
Jun 01, 2017 | 76.27 | 77.09 | 75.53 | 77.07 | 2,812,505 | +1.34(+1.76%) |
May 31, 2017 | 75.84 | 75.86 | 74.68 | 75.74 | 2,617,705 | -0.01(-0.01%) |
May 30, 2017 | 75.57 | 75.84 | 75.32 | 75.74 | 1,480,132 | -0.15(-0.20%) |
May 26, 2017 | 76.28 | 76.57 | 75.79 | 75.89 | 2,309,220 | -0.69(-0.90%) |
May 25, 2017 | 76.07 | 76.71 | 75.89 | 76.58 | 1,397,202 | +0.77(+1.01%) |
May 24, 2017 | 76.27 | 76.27 | 75.51 | 75.82 | 1,965,932 | -0.14(-0.18%) |
May 23, 2017 | 75.31 | 76.20 | 75.21 | 75.95 | 2,112,940 | +0.64(+0.84%) |
May 22, 2017 | 75.40 | 75.59 | 74.76 | 75.32 | 1,692,135 | +0.20(+0.27%) |
May 19, 2017 | 74.65 | 75.56 | 74.46 | 75.11 | 3,388,579 | +0.93(+1.26%) |
May 18, 2017 | 74.16 | 74.79 | 73.68 | 74.18 | 5,331,665 | +0.02(+0.03%) |
May 17, 2017 | 77.30 | 76.25 | 73.92 | 74.16 | 2,844,944 | -3.14(-4.06%) |
May 16, 2017 | 77.09 | 77.37 | 76.79 | 77.30 | 2,172,487 | +0.26(+0.34%) |
May 15, 2017 | 76.48 | 77.19 | 76.16 | 77.04 | 2,628,048 | +0.88(+1.16%) |
May 12, 2017 | 76.79 | 77.01 | 75.89 | 76.16 | 3,133,895 | -1.13(-1.47%) |
May 11, 2017 | 77.47 | 77.79 | 76.41 | 77.29 | 2,398,728 | -0.48(-0.62%) |
May 10, 2017 | 77.10 | 77.95 | 76.74 | 77.78 | 2,196,319 | +0.42(+0.54%) |
May 09, 2017 | 77.80 | 77.98 | 77.17 | 77.36 | 2,030,642 | -0.27(-0.35%) |
May 08, 2017 | 77.78 | 77.88 | 77.29 | 77.63 | 2,960,134 | -0.34(-0.43%) |
May 05, 2017 | 78.59 | 78.74 | 77.70 | 77.97 | 2,342,760 | -0.29(-0.37%) |
May 04, 2017 | 78.88 | 80.01 | 78.05 | 78.26 | 3,436,430 | +0.47(+0.60%) |
May 03, 2017 | 76.77 | 78.00 | 76.73 | 77.79 | 2,904,100 | +0.66(+0.86%) |
May 02, 2017 | 77.09 | 77.24 | 76.73 | 77.13 | 2,109,110 | +0.07(+0.09%) |