Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |