Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 80.46 | 81.65 | 80.28 | 81.05 | 10,185,939 | +0.79(+0.99%) |
Jul 28, 2017 | 79.21 | 81.01 | 78.95 | 80.26 | 10,525,091 | +1.49(+1.89%) |
Jul 27, 2017 | 77.85 | 78.92 | 77.65 | 78.76 | 7,932,382 | +0.73(+0.94%) |
Jul 26, 2017 | 77.67 | 78.74 | 77.35 | 78.03 | 7,922,576 | +0.54(+0.70%) |
Jul 25, 2017 | 77.53 | 78.05 | 77.44 | 77.49 | 9,556,753 | +0.88(+1.15%) |
Jul 24, 2017 | 76.59 | 76.88 | 76.40 | 76.60 | 5,497,032 | -0.04(-0.05%) |
Jul 21, 2017 | 77.33 | 77.48 | 76.57 | 76.64 | 7,145,670 | -1.02(-1.32%) |
Jul 20, 2017 | 77.94 | 78.18 | 77.06 | 77.67 | 7,231,245 | +0.13(+0.16%) |
Jul 19, 2017 | 76.87 | 77.55 | 76.83 | 77.54 | 6,644,405 | +0.55(+0.71%) |
Jul 18, 2017 | 77.64 | 77.64 | 76.83 | 76.99 | 5,845,859 | -0.36(-0.47%) |
Jul 17, 2017 | 77.44 | 77.92 | 77.26 | 77.35 | 7,505,001 | -0.17(-0.22%) |
Jul 14, 2017 | 77.48 | 77.67 | 77.00 | 77.52 | 4,909,528 | +0.23(+0.30%) |
Jul 13, 2017 | 77.05 | 77.35 | 76.80 | 77.29 | 5,980,370 | +0.18(+0.23%) |
Jul 12, 2017 | 77.20 | 77.75 | 76.80 | 77.12 | 5,359,232 | +0.57(+0.75%) |
Jul 11, 2017 | 76.57 | 76.83 | 76.12 | 76.54 | 5,823,154 | +0.06(+0.08%) |
Jul 10, 2017 | 76.78 | 76.89 | 76.16 | 76.48 | 6,236,172 | -0.33(-0.43%) |
Jul 07, 2017 | 76.89 | 77.02 | 76.31 | 76.82 | 8,698,789 | -0.25(-0.32%) |
Jul 06, 2017 | 78.04 | 76.98 | 77.06 | 6,850,223 | -0.59(-0.76%) | |
Jul 05, 2017 | 78.67 | 78.90 | 77.40 | 77.66 | 6,039,034 | -1.25(-1.58%) |
Jul 03, 2017 | 77.38 | 79.39 | 77.38 | 78.90 | 5,953,332 | +1.46(+1.89%) |
Jun 30, 2017 | 77.59 | 77.73 | 77.12 | 77.44 | 7,405,494 | +0.16(+0.20%) |
Jun 29, 2017 | 77.48 | 78.05 | 77.23 | 77.29 | 5,777,616 | -0.12(-0.15%) |
Jun 28, 2017 | 77.52 | 77.87 | 77.23 | 77.41 | 5,607,433 | +0.16(+0.20%) |
Jun 27, 2017 | 77.74 | 77.86 | 77.22 | 77.25 | 5,618,195 | -0.05(-0.07%) |
Jun 26, 2017 | 77.96 | 78.08 | 77.22 | 77.30 | 4,853,185 | -0.64(-0.82%) |
Jun 23, 2017 | 77.38 | 78.25 | 77.38 | 77.94 | 7,777,781 | +0.41(+0.53%) |
Jun 22, 2017 | 77.55 | 78.04 | 77.23 | 77.53 | 5,654,682 | -0.03(-0.04%) |
Jun 21, 2017 | 78.60 | 79.35 | 77.14 | 77.56 | 9,415,280 | -1.48(-1.87%) |
Jun 20, 2017 | 78.87 | 79.13 | 78.22 | 79.04 | 6,966,661 | -0.73(-0.91%) |
Jun 19, 2017 | 80.40 | 80.45 | 79.53 | 79.77 | 6,167,221 | -0.66(-0.82%) |
Jun 16, 2017 | 79.38 | 80.43 | 78.84 | 80.43 | 15,673,146 | +1.50(+1.90%) |
Jun 15, 2017 | 79.05 | 79.27 | 78.59 | 78.93 | 7,330,650 | -0.20(-0.25%) |
Jun 14, 2017 | 80.10 | 80.16 | 78.49 | 79.13 | 8,351,910 | -1.14(-1.41%) |
Jun 13, 2017 | 80.42 | 80.53 | 79.54 | 80.26 | 8,217,270 | +0.07(+0.08%) |
Jun 12, 2017 | 78.98 | 80.49 | 79.64 | 80.20 | 11,707,414 | +1.22(+1.54%) |
Jun 09, 2017 | 77.20 | 79.05 | 77.20 | 78.98 | 8,885,492 | +1.78(+2.31%) |
Jun 08, 2017 | 77.75 | 76.78 | 77.20 | 8,748,132 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.18 | 77.52 | 76.12 | 77.03 | 9,695,400 | -0.30(-0.38%) |
Jun 06, 2017 | 76.54 | 77.53 | 76.28 | 77.32 | 6,310,067 | +0.73(+0.95%) |
Jun 05, 2017 | 76.31 | 76.89 | 76.18 | 76.60 | 6,093,366 | +0.06(+0.08%) |
Jun 02, 2017 | 77.06 | 77.15 | 76.28 | 76.54 | 7,899,999 | -0.86(-1.11%) |
Jun 01, 2017 | 76.97 | 77.41 | 76.77 | 77.40 | 6,425,354 | +0.59(+0.76%) |
May 31, 2017 | 76.86 | 77.12 | 76.51 | 76.81 | 10,828,564 | -0.43(-0.56%) |
May 30, 2017 | 77.46 | 77.72 | 77.01 | 77.24 | 5,776,708 | -0.49(-0.63%) |
May 26, 2017 | 77.98 | 78.15 | 77.64 | 77.73 | 5,055,352 | -0.29(-0.37%) |
May 25, 2017 | 78.76 | 79.21 | 77.73 | 78.02 | 7,131,071 | -0.82(-1.05%) |
May 24, 2017 | 78.76 | 78.95 | 78.48 | 78.85 | 4,682,672 | -0.04(-0.05%) |
May 23, 2017 | 78.73 | 79.10 | 78.67 | 78.88 | 4,657,411 | +0.11(+0.14%) |
May 22, 2017 | 79.49 | 79.49 | 78.50 | 78.77 | 6,050,430 | -0.30(-0.38%) |
May 19, 2017 | 78.33 | 79.07 | 78.07 | 79.07 | 11,294,171 | +1.00(+1.28%) |
May 18, 2017 | 77.61 | 78.44 | 77.08 | 78.07 | 7,568,474 | +0.35(+0.45%) |
May 17, 2017 | 78.81 | 78.88 | 77.66 | 77.72 | 8,600,507 | -1.09(-1.38%) |
May 16, 2017 | 79.04 | 79.11 | 78.58 | 78.81 | 6,800,173 | +0.29(+0.37%) |
May 15, 2017 | 78.73 | 79.15 | 78.39 | 78.51 | 9,046,276 | +0.65(+0.84%) |
May 12, 2017 | 77.93 | 78.10 | 77.51 | 77.86 | 6,107,933 | -0.18(-0.24%) |
May 11, 2017 | 78.68 | 78.68 | 77.62 | 78.04 | 6,302,744 | -0.21(-0.27%) |
May 10, 2017 | 77.76 | 78.50 | 77.55 | 78.26 | 7,597,621 | +1.04(+1.35%) |
May 09, 2017 | 78.26 | 78.44 | 77.02 | 77.21 | 6,835,419 | -1.18(-1.50%) |
May 08, 2017 | 77.84 | 78.42 | 77.76 | 78.39 | 7,042,463 | +0.65(+0.84%) |
May 05, 2017 | 77.10 | 77.81 | 76.93 | 77.74 | 6,886,208 | +0.72(+0.94%) |
May 04, 2017 | 78.07 | 78.13 | 76.52 | 77.02 | 10,941,427 | -1.40(-1.79%) |
May 03, 2017 | 77.42 | 78.82 | 77.25 | 78.42 | 7,706,021 | +1.00(+1.29%) |
May 02, 2017 | 77.97 | 78.28 | 77.22 | 77.42 | 6,956,842 | -0.41(-0.53%) |