Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 86.73 | 86.74 | 86.72 | 86.73 | 444,854 | +0.01(+0.01%) |
Jul 28, 2017 | 86.71 | 86.73 | 86.71 | 86.72 | 501,405 | +0.02(+0.02%) |
Jul 27, 2017 | 86.71 | 86.72 | 86.71 | 86.71 | 374,874 | -0.01(-0.01%) |
Jul 26, 2017 | 86.71 | 86.72 | 86.70 | 86.72 | 659,341 | +0.02(+0.02%) |
Jul 25, 2017 | 86.70 | 86.70 | 86.69 | 86.70 | 514,087 | +0.01(+0.01%) |
Jul 24, 2017 | 86.71 | 86.71 | 86.69 | 86.69 | 577,030 | -0.01(-0.01%) |
Jul 21, 2017 | 86.69 | 86.70 | 86.68 | 86.70 | 323,985 | +0.03(+0.03%) |
Jul 20, 2017 | 86.66 | 86.69 | 86.66 | 86.67 | 1,340,505 | +0.00(+0.00%) |
Jul 19, 2017 | 86.69 | 86.69 | 86.66 | 86.67 | 802,431 | -0.02(-0.02%) |
Jul 18, 2017 | 86.67 | 86.69 | 86.67 | 86.69 | 416,465 | +0.02(+0.02%) |
Jul 17, 2017 | 86.67 | 86.69 | 86.66 | 86.67 | 407,771 | -0.01(-0.01%) |
Jul 14, 2017 | 86.66 | 86.68 | 86.66 | 86.68 | 511,656 | +0.03(+0.04%) |
Jul 13, 2017 | 86.64 | 86.66 | 86.64 | 86.65 | 409,372 | +0.00(+0.00%) |
Jul 12, 2017 | 86.64 | 86.66 | 86.64 | 86.65 | 1,366,887 | +0.01(+0.01%) |
Jul 11, 2017 | 86.64 | 86.66 | 86.63 | 86.64 | 1,151,958 | -0.02(-0.02%) |
Jul 10, 2017 | 86.65 | 86.66 | 86.63 | 86.66 | 514,153 | +0.04(+0.05%) |
Jul 07, 2017 | 86.62 | 86.64 | 86.60 | 86.61 | 1,065,503 | -0.02(-0.02%) |
Jul 06, 2017 | 86.63 | 86.63 | 86.61 | 86.63 | 566,687 | +0.01(+0.01%) |
Jul 05, 2017 | 86.63 | 86.64 | 86.62 | 86.62 | 743,425 | -0.01(-0.01%) |
Jul 03, 2017 | 86.63 | 86.63 | 86.61 | 86.63 | 487,267 | +0.05(+0.05%) |
Jun 30, 2017 | 86.60 | 86.61 | 86.58 | 86.58 | 523,898 | -0.01(-0.01%) |
Jun 29, 2017 | 86.59 | 86.59 | 86.58 | 86.59 | 768,369 | +0.00(+0.00%) |
Jun 28, 2017 | 86.58 | 86.59 | 86.57 | 86.59 | 689,409 | +0.03(+0.03%) |
Jun 27, 2017 | 86.58 | 86.58 | 86.56 | 86.57 | 511,187 | +0.00(+0.00%) |
Jun 26, 2017 | 86.58 | 86.58 | 86.57 | 86.57 | 795,330 | +0.01(+0.01%) |
Jun 23, 2017 | 86.56 | 86.57 | 86.55 | 86.56 | 497,379 | -0.01(-0.01%) |
Jun 22, 2017 | 86.56 | 86.57 | 86.55 | 86.57 | 538,626 | +0.01(+0.01%) |
Jun 21, 2017 | 86.56 | 86.56 | 86.55 | 86.56 | 359,350 | -0.02(-0.02%) |
Jun 20, 2017 | 86.57 | 86.58 | 86.55 | 86.58 | 453,676 | +0.03(+0.04%) |
Jun 19, 2017 | 86.54 | 86.55 | 86.53 | 86.54 | 436,943 | +0.00(+0.00%) |
Jun 16, 2017 | 86.52 | 86.55 | 86.52 | 86.54 | 449,277 | +0.01(+0.01%) |
Jun 15, 2017 | 86.52 | 86.53 | 86.52 | 86.53 | 362,697 | +0.01(+0.01%) |
Jun 14, 2017 | 86.52 | 86.54 | 86.52 | 86.52 | 576,549 | +0.02(+0.02%) |
Jun 13, 2017 | 86.51 | 86.52 | 86.51 | 86.51 | 564,770 | +0.00(+0.00%) |
Jun 12, 2017 | 86.50 | 86.52 | 86.50 | 86.51 | 754,555 | +0.01(+0.01%) |
Jun 09, 2017 | 86.48 | 86.51 | 86.48 | 86.50 | 464,892 | +0.01(+0.01%) |
Jun 08, 2017 | 86.50 | 86.50 | 86.46 | 86.49 | 427,413 | +0.02(+0.02%) |
Jun 07, 2017 | 86.49 | 86.50 | 86.47 | 86.47 | 734,873 | +0.01(+0.01%) |
Jun 06, 2017 | 86.50 | 86.52 | 86.46 | 86.46 | 3,025,068 | -0.03(-0.04%) |
Jun 05, 2017 | 86.48 | 86.51 | 86.47 | 86.50 | 782,299 | +0.02(+0.02%) |
Jun 02, 2017 | 86.48 | 86.50 | 86.47 | 86.48 | 615,621 | +0.03(+0.03%) |
Jun 01, 2017 | 86.47 | 86.47 | 86.45 | 86.46 | 811,463 | -0.00(-0.00%) |
May 31, 2017 | 86.48 | 86.48 | 86.45 | 86.46 | 366,284 | -0.02(-0.02%) |
May 30, 2017 | 86.45 | 86.48 | 86.45 | 86.48 | 383,747 | +0.05(+0.06%) |
May 26, 2017 | 86.43 | 86.43 | 86.43 | 86.43 | 242,819 | +0.00(+0.00%) |
May 25, 2017 | 86.43 | 86.44 | 86.43 | 86.43 | 801,219 | +0.00(+0.00%) |
May 24, 2017 | 86.44 | 86.45 | 86.43 | 86.43 | 1,403,299 | +0.00(+0.00%) |
May 23, 2017 | 86.43 | 86.44 | 86.42 | 86.43 | 610,033 | -0.01(-0.01%) |
May 22, 2017 | 86.42 | 86.43 | 86.41 | 86.43 | 648,869 | +0.01(+0.01%) |
May 19, 2017 | 86.42 | 86.43 | 86.40 | 86.43 | 403,491 | +0.00(+0.00%) |
May 18, 2017 | 86.43 | 86.43 | 86.39 | 86.43 | 612,871 | -0.02(-0.02%) |
May 17, 2017 | 86.43 | 86.44 | 86.42 | 86.44 | 604,020 | +0.04(+0.05%) |
May 16, 2017 | 86.42 | 86.42 | 86.40 | 86.40 | 677,619 | +0.01(+0.01%) |
May 15, 2017 | 86.42 | 86.42 | 86.39 | 86.39 | 452,547 | -0.01(-0.01%) |
May 12, 2017 | 86.39 | 86.41 | 86.38 | 86.40 | 448,482 | +0.02(+0.02%) |
May 11, 2017 | 86.37 | 86.38 | 86.37 | 86.38 | 748,380 | +0.01(+0.01%) |
May 10, 2017 | 86.36 | 86.38 | 86.36 | 86.37 | 660,781 | +0.02(+0.02%) |
May 09, 2017 | 86.36 | 86.37 | 86.35 | 86.36 | 889,284 | -0.01(-0.01%) |
May 08, 2017 | 86.37 | 86.37 | 86.36 | 86.37 | 404,845 | +0.02(+0.02%) |
May 05, 2017 | 86.35 | 86.37 | 86.35 | 86.35 | 426,321 | +0.00(+0.00%) |
May 04, 2017 | 86.36 | 86.36 | 86.33 | 86.35 | 710,922 | +0.00(+0.00%) |
May 03, 2017 | 86.37 | 86.37 | 86.34 | 86.35 | 2,682,097 | +0.01(+0.01%) |
May 02, 2017 | 86.35 | 86.36 | 86.34 | 86.34 | 474,251 | +0.00(+0.00%) |