Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 81.11 | 81.20 | 80.30 | 80.71 | 24,279 | -2.39(-2.88%) |
Jul 28, 2017 | 82.60 | 83.18 | 82.60 | 83.10 | 1,963 | -0.38(-0.46%) |
Jul 27, 2017 | 84.40 | 84.43 | 83.48 | 83.48 | 5,228 | -0.27(-0.32%) |
Jul 26, 2017 | 84.40 | 84.40 | 82.92 | 83.75 | 31,083 | -0.64(-0.76%) |
Jul 25, 2017 | 83.95 | 84.43 | 83.40 | 84.39 | 11,774 | +1.25(+1.50%) |
Jul 24, 2017 | 83.35 | 83.75 | 83.14 | 83.14 | 4,544 | +0.24(+0.29%) |
Jul 21, 2017 | 83.10 | 83.10 | 82.70 | 82.90 | 7,887 | -0.25(-0.30%) |
Jul 20, 2017 | 82.90 | 83.15 | 82.50 | 83.15 | 6,908 | -0.02(-0.02%) |
Jul 19, 2017 | 81.07 | 83.20 | 81.07 | 83.17 | 18,724 | +1.04(+1.27%) |
Jul 18, 2017 | 82.30 | 82.30 | 81.75 | 82.13 | 1,615 | -0.27(-0.33%) |
Jul 17, 2017 | 82.00 | 82.40 | 81.44 | 82.40 | 24,476 | +0.01(+0.01%) |
Jul 14, 2017 | 81.00 | 82.39 | 81.00 | 82.39 | 2,147 | +1.79(+2.22%) |
Jul 13, 2017 | 80.36 | 80.60 | 79.80 | 80.60 | 1,666 | -0.04(-0.05%) |
Jul 12, 2017 | 80.00 | 80.64 | 80.00 | 80.64 | 1,192 | +0.71(+0.89%) |
Jul 11, 2017 | 79.35 | 79.93 | 79.27 | 79.93 | 4,415 | +1.28(+1.63%) |
Jul 10, 2017 | 80.15 | 80.15 | 78.04 | 78.65 | 13,591 | -0.21(-0.27%) |
Jul 07, 2017 | 79.00 | 79.00 | 78.85 | 78.86 | 4,599 | -1.26(-1.57%) |
Jul 06, 2017 | 79.96 | 80.12 | 79.72 | 80.12 | 25,522 | +0.68(+0.86%) |
Jul 05, 2017 | 78.70 | 79.50 | 78.70 | 79.44 | 3,119 | -1.41(-1.74%) |
Jul 03, 2017 | 80.85 | 80.85 | 80.85 | 80.85 | 113 | -0.55(-0.68%) |
Jun 30, 2017 | 81.30 | 81.77 | 81.30 | 81.40 | 2,270 | +0.18(+0.22%) |
Jun 29, 2017 | 82.30 | 82.30 | 81.10 | 81.22 | 19,036 | -1.61(-1.94%) |
Jun 28, 2017 | 81.70 | 83.50 | 81.70 | 82.83 | 1,798 | -0.27(-0.33%) |
Jun 27, 2017 | 83.00 | 83.51 | 83.00 | 83.10 | 11,248 | -0.03(-0.04%) |
Jun 26, 2017 | 83.45 | 83.45 | 83.13 | 83.13 | 737 | -0.27(-0.32%) |
Jun 23, 2017 | 82.79 | 83.40 | 82.79 | 83.40 | 4,134 | -0.05(-0.06%) |
Jun 22, 2017 | 83.14 | 83.70 | 83.14 | 83.45 | 1,432 | +0.30(+0.36%) |
Jun 21, 2017 | 82.65 | 83.34 | 82.60 | 83.15 | 1,336 | -1.01(-1.20%) |
Jun 20, 2017 | 81.95 | 84.16 | 81.95 | 84.16 | 1,356 | +0.51(+0.61%) |
Jun 19, 2017 | 83.15 | 84.14 | 82.55 | 83.65 | 3,511 | +1.10(+1.33%) |
Jun 16, 2017 | 82.00 | 82.55 | 82.00 | 82.55 | 686 | +2.44(+3.05%) |
Jun 15, 2017 | 81.57 | 81.57 | 79.75 | 80.11 | 15,613 | -1.83(-2.23%) |
Jun 14, 2017 | 80.94 | 83.46 | 80.94 | 81.94 | 18,666 | -0.84(-1.01%) |
Jun 13, 2017 | 83.00 | 83.00 | 82.11 | 82.78 | 3,042 | -1.21(-1.44%) |
Jun 12, 2017 | 85.72 | 85.72 | 83.00 | 83.99 | 20,072 | -1.01(-1.19%) |
Jun 09, 2017 | 87.65 | 87.65 | 83.55 | 85.00 | 49,616 | +0.29(+0.34%) |
Jun 08, 2017 | 82.10 | 85.25 | 82.10 | 84.71 | 12,865 | +3.01(+3.68%) |
Jun 07, 2017 | 82.10 | 82.10 | 81.70 | 81.70 | 2,891 | +0.04(+0.05%) |
Jun 06, 2017 | 81.74 | 82.00 | 81.60 | 81.66 | 3,931 | -0.84(-1.02%) |
Jun 05, 2017 | 82.48 | 82.80 | 82.40 | 82.50 | 7,104 | +0.65(+0.79%) |
Jun 02, 2017 | 81.40 | 81.85 | 81.30 | 81.85 | 4,707 | +0.45(+0.55%) |
Jun 01, 2017 | 80.55 | 81.40 | 80.55 | 81.40 | 2,169 | +0.31(+0.38%) |
May 31, 2017 | 81.05 | 81.25 | 81.05 | 81.09 | 12,175 | -0.10(-0.12%) |
May 30, 2017 | 81.00 | 81.25 | 80.95 | 81.19 | 3,683 | +0.63(+0.78%) |
May 26, 2017 | 79.80 | 80.56 | 79.80 | 80.56 | 5,276 | +1.06(+1.33%) |
May 25, 2017 | 79.15 | 79.65 | 77.15 | 79.50 | 18,622 | +3.30(+4.32%) |
May 24, 2017 | 77.05 | 77.05 | 75.35 | 76.20 | 3,604 | -0.59(-0.76%) |
May 23, 2017 | 77.70 | 77.70 | 76.79 | 76.79 | 1,986 | -0.60(-0.78%) |
May 22, 2017 | 77.50 | 78.00 | 76.00 | 77.39 | 8,425 | +1.53(+2.02%) |
May 19, 2017 | 75.49 | 76.49 | 74.76 | 75.86 | 2,962 | +0.45(+0.60%) |
May 18, 2017 | 75.00 | 75.41 | 74.00 | 75.41 | 9,846 | -1.08(-1.41%) |
May 17, 2017 | 76.80 | 76.95 | 75.44 | 76.49 | 24,508 | +0.79(+1.04%) |
May 16, 2017 | 75.20 | 76.11 | 75.20 | 75.70 | 1,894 | +0.48(+0.64%) |
May 15, 2017 | 75.13 | 75.22 | 74.84 | 75.22 | 1,840 | -1.48(-1.93%) |
May 12, 2017 | 77.45 | 77.45 | 76.70 | 76.70 | 8,371 | -1.30(-1.67%) |
May 11, 2017 | 77.00 | 78.00 | 77.00 | 78.00 | 10,573 | +1.50(+1.96%) |
May 10, 2017 | 76.20 | 76.64 | 76.20 | 76.50 | 4,482 | +0.49(+0.64%) |
May 09, 2017 | 76.21 | 76.21 | 75.00 | 76.01 | 2,404 | -0.01(-0.01%) |
May 08, 2017 | 76.15 | 76.24 | 76.02 | 76.02 | 18,842 | +1.17(+1.56%) |
May 05, 2017 | 74.25 | 74.85 | 74.25 | 74.85 | 1,206 | +0.00(+0.00%) |
May 04, 2017 | 73.30 | 74.85 | 73.30 | 74.85 | 3,722 | +0.90(+1.22%) |
May 03, 2017 | 76.12 | 76.12 | 73.95 | 73.95 | 3,346 | -2.17(-2.85%) |
May 02, 2017 | 75.55 | 76.12 | 74.00 | 76.12 | 1,538 | +0.57(+0.75%) |