Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 85.60 | 85.87 | 83.97 | 84.83 | 1,010,963 | -0.91(-1.06%) |
Jul 28, 2017 | 85.23 | 85.92 | 84.90 | 85.74 | 1,061,258 | +0.16(+0.19%) |
Jul 27, 2017 | 85.44 | 85.75 | 84.73 | 85.58 | 532,112 | +0.31(+0.36%) |
Jul 26, 2017 | 85.63 | 85.88 | 84.88 | 85.27 | 761,329 | -0.40(-0.47%) |
Jul 25, 2017 | 84.52 | 85.99 | 83.63 | 85.67 | 920,753 | +1.64(+1.95%) |
Jul 24, 2017 | 83.72 | 84.47 | 83.53 | 84.03 | 437,880 | +0.23(+0.27%) |
Jul 21, 2017 | 83.25 | 84.05 | 82.94 | 83.80 | 623,205 | +0.63(+0.76%) |
Jul 20, 2017 | 83.13 | 83.39 | 82.83 | 83.17 | 608,730 | +0.34(+0.41%) |
Jul 19, 2017 | 82.13 | 82.92 | 81.75 | 82.83 | 446,610 | +0.88(+1.07%) |
Jul 18, 2017 | 80.93 | 82.03 | 80.41 | 81.95 | 660,898 | +0.83(+1.02%) |
Jul 17, 2017 | 81.95 | 82.29 | 80.86 | 81.12 | 517,114 | -0.92(-1.12%) |
Jul 14, 2017 | 81.06 | 82.42 | 81.06 | 82.04 | 421,529 | +1.21(+1.50%) |
Jul 13, 2017 | 80.28 | 81.00 | 79.93 | 80.83 | 649,081 | +0.74(+0.92%) |
Jul 12, 2017 | 80.20 | 81.10 | 79.83 | 80.09 | 441,651 | +0.31(+0.39%) |
Jul 11, 2017 | 78.95 | 79.88 | 78.39 | 79.78 | 560,905 | +0.82(+1.04%) |
Jul 10, 2017 | 81.07 | 81.07 | 78.92 | 78.96 | 413,957 | -2.12(-2.61%) |
Jul 07, 2017 | 81.46 | 81.92 | 80.94 | 81.08 | 312,814 | -0.21(-0.26%) |
Jul 06, 2017 | 81.96 | 82.47 | 80.97 | 81.29 | 909,051 | -1.04(-1.26%) |
Jul 05, 2017 | 82.35 | 82.72 | 81.54 | 82.33 | 676,347 | -0.09(-0.11%) |
Jul 03, 2017 | 82.28 | 82.86 | 81.65 | 82.42 | 383,225 | +0.73(+0.89%) |
Jun 30, 2017 | 80.84 | 82.81 | 80.84 | 81.69 | 1,041,290 | +0.68(+0.84%) |
Jun 29, 2017 | 80.51 | 81.81 | 80.42 | 81.01 | 476,553 | +0.16(+0.20%) |
Jun 28, 2017 | 80.39 | 81.31 | 79.84 | 80.85 | 504,275 | +1.05(+1.32%) |
Jun 27, 2017 | 81.39 | 81.67 | 79.66 | 79.80 | 545,750 | -2.19(-2.67%) |
Jun 26, 2017 | 80.83 | 82.04 | 80.53 | 81.99 | 556,592 | +1.75(+2.18%) |
Jun 23, 2017 | 80.41 | 80.57 | 79.57 | 80.24 | 910,476 | -0.11(-0.14%) |
Jun 22, 2017 | 80.43 | 80.72 | 79.58 | 80.35 | 632,049 | -0.22(-0.27%) |
Jun 21, 2017 | 81.96 | 82.47 | 80.31 | 80.57 | 644,457 | -1.43(-1.74%) |
Jun 20, 2017 | 83.22 | 83.98 | 81.99 | 82.00 | 885,383 | -1.37(-1.64%) |
Jun 19, 2017 | 81.07 | 84.28 | 80.45 | 83.37 | 1,883,823 | +2.36(+2.91%) |
Jun 16, 2017 | 78.79 | 81.11 | 77.90 | 81.01 | 1,939,354 | +1.93(+2.44%) |
Jun 15, 2017 | 79.34 | 80.15 | 78.88 | 79.08 | 486,361 | -1.08(-1.35%) |
Jun 14, 2017 | 80.55 | 80.97 | 79.68 | 80.16 | 403,727 | +0.06(+0.07%) |
Jun 13, 2017 | 78.70 | 80.12 | 77.58 | 80.10 | 494,490 | +1.76(+2.25%) |
Jun 12, 2017 | 77.70 | 78.75 | 77.70 | 78.34 | 526,591 | +0.39(+0.50%) |
Jun 09, 2017 | 78.13 | 78.46 | 77.42 | 77.95 | 587,093 | -0.06(-0.08%) |
Jun 08, 2017 | 80.07 | 80.09 | 77.99 | 78.01 | 481,797 | -2.00(-2.50%) |
Jun 07, 2017 | 79.04 | 80.06 | 78.80 | 80.01 | 439,955 | +1.01(+1.28%) |
Jun 06, 2017 | 78.29 | 79.12 | 77.97 | 79.00 | 357,022 | +0.52(+0.66%) |
Jun 05, 2017 | 77.70 | 78.82 | 77.17 | 78.48 | 445,009 | +0.71(+0.91%) |
Jun 02, 2017 | 78.50 | 78.64 | 76.87 | 77.77 | 374,185 | -0.46(-0.59%) |
Jun 01, 2017 | 77.92 | 78.28 | 77.01 | 78.23 | 725,317 | +1.05(+1.36%) |
May 31, 2017 | 77.06 | 77.78 | 76.73 | 77.18 | 500,420 | +0.19(+0.25%) |
May 30, 2017 | 77.37 | 77.69 | 76.39 | 76.99 | 387,395 | -0.50(-0.65%) |
May 26, 2017 | 78.41 | 78.53 | 77.49 | 77.49 | 193,525 | -0.76(-0.97%) |
May 25, 2017 | 77.96 | 78.62 | 77.80 | 78.25 | 293,522 | +0.43(+0.55%) |
May 24, 2017 | 77.48 | 78.10 | 77.46 | 77.82 | 156,476 | +0.34(+0.44%) |
May 23, 2017 | 77.57 | 77.96 | 76.97 | 77.48 | 309,814 | +0.17(+0.22%) |
May 22, 2017 | 76.85 | 77.79 | 76.85 | 77.31 | 343,113 | +0.30(+0.39%) |
May 19, 2017 | 76.33 | 77.28 | 76.02 | 77.01 | 382,229 | +0.53(+0.69%) |
May 18, 2017 | 76.27 | 76.83 | 75.86 | 76.48 | 646,765 | -0.01(-0.01%) |
May 17, 2017 | 76.30 | 77.05 | 75.43 | 76.49 | 395,125 | +0.19(+0.25%) |
May 16, 2017 | 76.69 | 76.69 | 75.73 | 76.30 | 315,312 | -0.19(-0.25%) |
May 15, 2017 | 75.91 | 76.90 | 75.67 | 76.49 | 397,729 | +0.64(+0.84%) |
May 12, 2017 | 76.28 | 76.66 | 75.56 | 75.85 | 593,622 | -0.31(-0.41%) |
May 11, 2017 | 76.70 | 77.06 | 75.94 | 76.16 | 372,843 | -1.06(-1.37%) |
May 10, 2017 | 76.80 | 77.54 | 76.65 | 77.22 | 413,322 | +0.44(+0.57%) |
May 09, 2017 | 77.92 | 78.05 | 76.71 | 76.78 | 683,399 | -1.27(-1.63%) |
May 08, 2017 | 76.47 | 78.18 | 75.77 | 78.05 | 874,717 | +1.53(+2.00%) |
May 05, 2017 | 77.67 | 78.65 | 76.49 | 76.52 | 1,470,997 | -1.49(-1.91%) |
May 04, 2017 | 80.00 | 80.24 | 75.52 | 78.01 | 4,688,618 | -9.02(-10.36%) |
May 03, 2017 | 86.16 | 87.22 | 85.52 | 87.03 | 941,055 | +0.51(+0.59%) |
May 02, 2017 | 86.88 | 87.07 | 85.04 | 86.52 | 747,614 | -0.18(-0.21%) |