Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 85.23 | 85.23 | 84.15 | 84.25 | 3,232 | -0.05(-0.06%) |
Jul 28, 2017 | 84.22 | 84.68 | 83.88 | 84.30 | 25,106 | -0.06(-0.07%) |
Jul 27, 2017 | 85.04 | 85.05 | 84.11 | 84.36 | 4,127 | -2.13(-2.47%) |
Jul 26, 2017 | 86.18 | 86.91 | 86.00 | 86.49 | 4,460 | +0.22(+0.26%) |
Jul 25, 2017 | 86.74 | 86.90 | 86.23 | 86.27 | 6,550 | -0.20(-0.23%) |
Jul 24, 2017 | 86.71 | 86.98 | 86.47 | 86.47 | 5,549 | -0.84(-0.96%) |
Jul 21, 2017 | 87.24 | 87.65 | 87.03 | 87.31 | 3,896 | -0.01(-0.01%) |
Jul 20, 2017 | 87.03 | 87.97 | 86.88 | 87.32 | 4,898 | -0.39(-0.45%) |
Jul 19, 2017 | 87.83 | 87.85 | 87.23 | 87.71 | 4,534 | +0.90(+1.04%) |
Jul 18, 2017 | 87.28 | 87.46 | 86.63 | 86.81 | 5,029 | +0.21(+0.24%) |
Jul 17, 2017 | 87.21 | 87.21 | 86.60 | 86.60 | 4,583 | -0.87(-0.99%) |
Jul 14, 2017 | 86.42 | 87.47 | 86.42 | 87.47 | 4,913 | +0.57(+0.66%) |
Jul 13, 2017 | 86.42 | 86.92 | 86.27 | 86.90 | 23,728 | +0.10(+0.12%) |
Jul 12, 2017 | 86.42 | 87.11 | 86.42 | 86.80 | 5,167 | +1.30(+1.53%) |
Jul 11, 2017 | 85.04 | 85.57 | 84.48 | 85.50 | 4,578 | -0.11(-0.13%) |
Jul 10, 2017 | 85.46 | 86.00 | 85.45 | 85.61 | 3,917 | +0.87(+1.03%) |
Jul 07, 2017 | 84.51 | 85.27 | 84.51 | 84.74 | 4,151 | -0.52(-0.61%) |
Jul 06, 2017 | 84.72 | 85.60 | 84.24 | 85.26 | 3,132 | -0.30(-0.35%) |
Jul 05, 2017 | 85.58 | 85.66 | 84.98 | 85.56 | 9,490 | -1.38(-1.58%) |
Jul 03, 2017 | 86.92 | 87.25 | 86.92 | 86.94 | 3,947 | -0.05(-0.06%) |
Jun 30, 2017 | 87.24 | 87.95 | 86.99 | 86.99 | 19,347 | -0.27(-0.31%) |
Jun 29, 2017 | 87.71 | 88.17 | 87.26 | 87.26 | 8,843 | -1.74(-1.96%) |
Jun 28, 2017 | 88.92 | 89.25 | 88.49 | 89.00 | 42,592 | -0.10(-0.11%) |
Jun 27, 2017 | 87.75 | 91.20 | 87.10 | 89.10 | 459,582 | +1.31(+1.49%) |
Jun 26, 2017 | 88.06 | 88.57 | 86.90 | 87.79 | 32,166 | +3.06(+3.61%) |
Jun 23, 2017 | 83.96 | 85.17 | 83.96 | 84.73 | 5,080 | +0.29(+0.34%) |
Jun 22, 2017 | 84.18 | 84.59 | 83.96 | 84.44 | 10,429 | -0.58(-0.68%) |
Jun 21, 2017 | 85.39 | 85.39 | 84.44 | 85.02 | 5,359 | -1.06(-1.23%) |
Jun 20, 2017 | 85.82 | 86.21 | 85.56 | 86.08 | 4,155 | +0.33(+0.38%) |
Jun 19, 2017 | 85.92 | 85.92 | 85.26 | 85.75 | 6,163 | +0.43(+0.50%) |
Jun 16, 2017 | 85.33 | 85.72 | 85.15 | 85.32 | 3,377 | +1.58(+1.89%) |
Jun 15, 2017 | 82.81 | 84.24 | 82.63 | 83.74 | 4,741 | +0.80(+0.96%) |
Jun 14, 2017 | 83.97 | 83.97 | 82.84 | 82.94 | 3,555 | -0.31(-0.37%) |
Jun 13, 2017 | 83.28 | 83.70 | 83.12 | 83.25 | 3,867 | +0.24(+0.29%) |
Jun 12, 2017 | 83.17 | 83.45 | 82.85 | 83.01 | 13,605 | +0.01(+0.01%) |
Jun 09, 2017 | 83.70 | 83.70 | 82.95 | 83.00 | 12,431 | -0.36(-0.43%) |
Jun 08, 2017 | 84.61 | 84.74 | 83.36 | 83.36 | 6,449 | -2.57(-2.99%) |
Jun 07, 2017 | 86.60 | 86.60 | 85.75 | 85.93 | 3,409 | -0.87(-1.00%) |
Jun 06, 2017 | 86.50 | 86.80 | 86.37 | 86.80 | 11,569 | +1.17(+1.36%) |
Jun 05, 2017 | 85.95 | 86.30 | 85.63 | 85.63 | 5,458 | -0.87(-1.01%) |
Jun 02, 2017 | 85.50 | 86.50 | 85.50 | 86.50 | 7,310 | +0.96(+1.12%) |
Jun 01, 2017 | 85.52 | 85.66 | 84.99 | 85.54 | 15,959 | +0.67(+0.79%) |
May 31, 2017 | 85.20 | 85.53 | 84.82 | 84.87 | 9,102 | +0.59(+0.70%) |
May 30, 2017 | 84.50 | 84.70 | 83.86 | 84.28 | 13,605 | -0.56(-0.66%) |
May 26, 2017 | 83.92 | 85.29 | 83.91 | 84.84 | 51,984 | +0.80(+0.95%) |
May 25, 2017 | 84.36 | 84.78 | 83.91 | 84.04 | 4,571 | -0.12(-0.14%) |
May 24, 2017 | 84.22 | 84.26 | 83.83 | 84.16 | 203,103 | -0.46(-0.54%) |
May 23, 2017 | 84.96 | 85.32 | 84.62 | 84.62 | 527,137 | -0.58(-0.68%) |
May 22, 2017 | 85.65 | 85.98 | 85.20 | 85.20 | 78,049 | +0.91(+1.08%) |
May 19, 2017 | 83.81 | 84.67 | 83.77 | 84.29 | 10,284 | +1.81(+2.20%) |
May 18, 2017 | 82.92 | 83.11 | 82.43 | 82.48 | 11,593 | -0.44(-0.53%) |
May 17, 2017 | 83.40 | 83.74 | 82.92 | 82.92 | 18,941 | -0.40(-0.48%) |
May 16, 2017 | 82.95 | 83.40 | 82.70 | 83.32 | 77,521 | +1.79(+2.19%) |
May 15, 2017 | 81.53 | 82.03 | 81.45 | 81.53 | 63,462 | +0.62(+0.77%) |
May 12, 2017 | 80.48 | 81.45 | 80.48 | 80.91 | 8,398 | +0.40(+0.50%) |
May 11, 2017 | 80.50 | 80.51 | 80.05 | 80.51 | 67,614 | +0.25(+0.31%) |
May 10, 2017 | 80.20 | 80.26 | 79.82 | 80.26 | 84,468 | -0.01(-0.02%) |
May 09, 2017 | 80.00 | 80.57 | 79.92 | 80.27 | 13,500 | -0.26(-0.32%) |
May 08, 2017 | 81.14 | 81.14 | 80.48 | 80.53 | 18,742 | -0.55(-0.68%) |
May 05, 2017 | 80.00 | 81.32 | 79.80 | 81.08 | 48,542 | +1.24(+1.56%) |
May 04, 2017 | 79.03 | 80.00 | 78.90 | 79.83 | 48,076 | +1.99(+2.56%) |
May 03, 2017 | 77.88 | 78.38 | 77.84 | 77.84 | 4,909 | +0.18(+0.23%) |
May 02, 2017 | 77.21 | 77.94 | 77.21 | 77.66 | 32,250 | +0.84(+1.09%) |