Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 79.16 | 79.48 | 78.92 | 79.01 | 2,236,286 | +0.06(+0.07%) |
Jul 28, 2017 | 78.72 | 79.10 | 78.22 | 78.95 | 3,113,060 | +0.26(+0.33%) |
Jul 27, 2017 | 79.91 | 79.92 | 78.39 | 78.69 | 5,133,541 | -0.82(-1.04%) |
Jul 26, 2017 | 79.60 | 79.81 | 79.15 | 79.51 | 2,900,682 | +0.02(+0.02%) |
Jul 25, 2017 | 80.75 | 80.95 | 79.40 | 79.49 | 5,057,461 | -1.01(-1.25%) |
Jul 24, 2017 | 80.44 | 81.49 | 80.44 | 80.50 | 3,186,978 | -0.02(-0.02%) |
Jul 21, 2017 | 80.49 | 80.83 | 80.01 | 80.52 | 3,719,318 | -0.15(-0.18%) |
Jul 20, 2017 | 79.56 | 81.64 | 79.02 | 80.67 | 9,851,192 | -2.51(-3.02%) |
Jul 19, 2017 | 82.92 | 83.28 | 82.69 | 83.18 | 2,996,529 | +0.30(+0.36%) |
Jul 18, 2017 | 82.76 | 83.03 | 82.34 | 82.88 | 2,952,386 | +0.01(+0.01%) |
Jul 17, 2017 | 82.55 | 83.33 | 82.34 | 82.87 | 3,621,333 | +0.46(+0.55%) |
Jul 14, 2017 | 81.75 | 82.69 | 81.36 | 82.41 | 3,156,351 | +0.72(+0.88%) |
Jul 13, 2017 | 80.73 | 81.96 | 80.63 | 81.70 | 4,255,561 | +0.75(+0.92%) |
Jul 12, 2017 | 81.12 | 81.32 | 80.73 | 80.95 | 3,005,547 | +0.38(+0.47%) |
Jul 11, 2017 | 80.13 | 80.82 | 79.90 | 80.57 | 2,674,384 | +0.52(+0.65%) |
Jul 10, 2017 | 80.58 | 80.71 | 79.98 | 80.05 | 3,067,958 | -0.49(-0.61%) |
Jul 07, 2017 | 80.67 | 80.72 | 80.42 | 80.54 | 2,967,622 | +0.14(+0.17%) |
Jul 06, 2017 | 81.15 | 81.17 | 80.16 | 80.41 | 2,965,574 | -1.12(-1.38%) |
Jul 05, 2017 | 81.70 | 81.80 | 81.32 | 81.53 | 2,642,022 | -0.16(-0.20%) |
Jul 03, 2017 | 82.20 | 82.41 | 81.70 | 81.70 | 1,084,944 | -0.13(-0.15%) |
Jun 30, 2017 | 81.71 | 82.10 | 81.52 | 81.82 | 2,845,470 | +0.35(+0.43%) |
Jun 29, 2017 | 82.12 | 82.29 | 81.37 | 81.47 | 2,479,771 | -0.67(-0.81%) |
Jun 28, 2017 | 82.45 | 82.56 | 82.02 | 82.14 | 2,385,880 | +0.23(+0.28%) |
Jun 27, 2017 | 82.60 | 82.76 | 81.91 | 81.91 | 1,711,692 | -0.82(-0.99%) |
Jun 26, 2017 | 82.95 | 83.18 | 82.70 | 82.73 | 1,841,229 | -0.18(-0.22%) |
Jun 23, 2017 | 83.22 | 83.26 | 82.34 | 82.92 | 5,036,147 | -0.29(-0.35%) |
Jun 22, 2017 | 83.66 | 83.96 | 83.19 | 83.21 | 2,695,774 | -0.50(-0.60%) |
Jun 21, 2017 | 83.17 | 83.84 | 82.95 | 83.71 | 3,349,342 | +0.77(+0.93%) |
Jun 20, 2017 | 82.56 | 83.36 | 82.41 | 82.93 | 3,074,957 | +0.40(+0.48%) |
Jun 19, 2017 | 82.08 | 82.81 | 81.82 | 82.54 | 2,398,282 | +0.76(+0.94%) |
Jun 16, 2017 | 81.90 | 82.30 | 81.56 | 81.77 | 5,079,630 | +0.10(+0.12%) |
Jun 15, 2017 | 81.40 | 81.69 | 80.97 | 81.68 | 2,566,482 | -0.08(-0.09%) |
Jun 14, 2017 | 81.66 | 82.05 | 81.43 | 81.75 | 2,410,087 | +0.28(+0.34%) |
Jun 13, 2017 | 81.47 | 81.74 | 81.29 | 81.47 | 3,360,324 | +0.10(+0.12%) |
Jun 12, 2017 | 81.85 | 82.20 | 81.13 | 81.38 | 3,057,101 | -0.41(-0.50%) |
Jun 09, 2017 | 82.02 | 82.14 | 81.34 | 81.78 | 2,611,018 | -0.07(-0.08%) |
Jun 08, 2017 | 82.76 | 81.50 | 81.85 | 2,659,473 | -0.84(-1.02%) | |
Jun 07, 2017 | 82.58 | 83.11 | 82.58 | 82.69 | 2,776,686 | -0.29(-0.35%) |
Jun 06, 2017 | 83.51 | 83.62 | 82.95 | 82.98 | 2,656,600 | -0.77(-0.92%) |
Jun 05, 2017 | 84.02 | 84.10 | 83.74 | 83.76 | 1,726,312 | -0.30(-0.36%) |
Jun 02, 2017 | 83.36 | 84.21 | 83.32 | 84.06 | 2,562,290 | +0.72(+0.86%) |
Jun 01, 2017 | 82.54 | 83.71 | 82.30 | 83.34 | 3,444,469 | +1.12(+1.37%) |
May 31, 2017 | 82.28 | 82.74 | 82.22 | 82.22 | 3,966,031 | +0.13(+0.15%) |
May 30, 2017 | 81.49 | 82.23 | 81.22 | 82.09 | 2,506,730 | +0.40(+0.49%) |
May 26, 2017 | 81.61 | 81.81 | 81.35 | 81.70 | 1,119,997 | -0.11(-0.13%) |
May 25, 2017 | 81.26 | 81.91 | 80.98 | 81.80 | 2,020,021 | +0.53(+0.65%) |
May 24, 2017 | 81.70 | 81.70 | 81.12 | 81.27 | 2,283,040 | +0.01(+0.01%) |
May 23, 2017 | 80.63 | 81.99 | 80.50 | 81.26 | 2,932,889 | +1.01(+1.25%) |
May 22, 2017 | 79.51 | 80.44 | 79.42 | 80.25 | 3,558,876 | +0.75(+0.94%) |
May 19, 2017 | 79.41 | 79.93 | 79.09 | 79.51 | 3,211,199 | +0.35(+0.44%) |
May 18, 2017 | 79.13 | 79.60 | 78.75 | 79.16 | 2,778,468 | -0.12(-0.15%) |
May 17, 2017 | 80.35 | 80.02 | 79.23 | 79.28 | 2,227,600 | -1.07(-1.34%) |
May 16, 2017 | 80.56 | 80.82 | 79.85 | 80.35 | 2,071,845 | -0.26(-0.32%) |
May 15, 2017 | 80.37 | 80.88 | 80.27 | 80.61 | 2,846,276 | +0.43(+0.53%) |
May 12, 2017 | 79.97 | 80.43 | 79.91 | 80.19 | 2,205,044 | +0.06(+0.07%) |
May 11, 2017 | 80.35 | 80.54 | 79.83 | 80.13 | 2,040,102 | -0.42(-0.52%) |
May 10, 2017 | 80.44 | 80.79 | 80.13 | 80.54 | 1,806,859 | +0.04(+0.05%) |
May 09, 2017 | 80.62 | 80.94 | 80.36 | 80.50 | 2,529,734 | -0.21(-0.26%) |
May 08, 2017 | 81.20 | 81.21 | 80.72 | 80.72 | 3,393,452 | -0.45(-0.56%) |
May 05, 2017 | 81.68 | 81.69 | 81.03 | 81.17 | 1,686,342 | -0.21(-0.26%) |
May 04, 2017 | 80.13 | 81.44 | 80.13 | 81.39 | 3,096,666 | +1.23(+1.53%) |
May 03, 2017 | 80.37 | 80.58 | 79.80 | 80.16 | 2,291,402 | -0.18(-0.23%) |
May 02, 2017 | 80.73 | 81.00 | 80.28 | 80.34 | 3,865,908 | -0.13(-0.16%) |