Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 85.40 | 85.40 | 85.40 | 0 | +0.44(+0.51%) | |
Jul 31, 2017 | 84.96 | 84.98 | 84.85 | 84.96 | 1,311,754 | +0.07(+0.08%) |
Jul 28, 2017 | 84.87 | 84.92 | 84.77 | 84.90 | 2,470,640 | +0.00(+0.00%) |
Jul 27, 2017 | 85.05 | 85.06 | 84.76 | 84.90 | 2,387,922 | -0.13(-0.15%) |
Jul 26, 2017 | 84.74 | 85.05 | 84.69 | 85.02 | 2,168,325 | +0.46(+0.54%) |
Jul 25, 2017 | 84.66 | 84.66 | 84.51 | 84.57 | 1,703,038 | -0.25(-0.30%) |
Jul 24, 2017 | 84.96 | 84.98 | 84.71 | 84.82 | 1,616,984 | -0.17(-0.20%) |
Jul 21, 2017 | 84.97 | 85.07 | 84.90 | 84.99 | 1,500,230 | +0.20(+0.23%) |
Jul 20, 2017 | 84.93 | 84.99 | 84.93 | 84.79 | 1,744,473 | +0.03(+0.03%) |
Jul 19, 2017 | 84.81 | 84.81 | 84.69 | 84.76 | 2,290,422 | +0.10(+0.11%) |
Jul 18, 2017 | 84.58 | 84.70 | 84.48 | 84.66 | 4,161,142 | +0.24(+0.29%) |
Jul 17, 2017 | 84.41 | 84.48 | 84.32 | 84.42 | 2,515,272 | +0.03(+0.03%) |
Jul 14, 2017 | 84.46 | 84.53 | 84.35 | 84.39 | 2,798,310 | +0.21(+0.25%) |
Jul 13, 2017 | 84.26 | 84.31 | 84.06 | 84.18 | 2,210,827 | +0.01(+0.01%) |
Jul 12, 2017 | 84.18 | 84.43 | 84.08 | 84.17 | 2,655,785 | +0.49(+0.59%) |
Jul 11, 2017 | 83.72 | 83.74 | 83.56 | 83.67 | 2,093,820 | +0.08(+0.10%) |
Jul 10, 2017 | 83.55 | 83.73 | 83.54 | 83.59 | 3,420,750 | +0.37(+0.44%) |
Jul 07, 2017 | 83.06 | 83.33 | 83.01 | 83.22 | 3,744,084 | +0.05(+0.06%) |
Jul 06, 2017 | 83.27 | 83.39 | 83.15 | 83.17 | 7,249,042 | -0.46(-0.55%) |
Jul 05, 2017 | 83.61 | 83.76 | 83.59 | 83.63 | 9,078,837 | -0.07(-0.09%) |
Jul 03, 2017 | 84.01 | 84.09 | 83.62 | 83.70 | 9,195,018 | -0.27(-0.32%) |
Jun 30, 2017 | 84.17 | 84.19 | 83.96 | 83.97 | 6,155,269 | -0.10(-0.12%) |
Jun 29, 2017 | 84.30 | 84.30 | 84.05 | 84.08 | 7,044,259 | -0.40(-0.47%) |
Jun 28, 2017 | 84.54 | 84.54 | 84.29 | 84.47 | 5,807,718 | +0.10(+0.11%) |
Jun 27, 2017 | 84.78 | 84.79 | 84.38 | 84.38 | 2,944,827 | -0.44(-0.52%) |
Jun 26, 2017 | 84.73 | 84.87 | 84.73 | 84.82 | 3,721,528 | +0.15(+0.18%) |
Jun 23, 2017 | 84.64 | 84.68 | 84.53 | 84.66 | 4,065,213 | +0.28(+0.33%) |
Jun 22, 2017 | 84.29 | 84.50 | 84.26 | 84.39 | 2,803,875 | +0.18(+0.22%) |
Jun 21, 2017 | 84.52 | 84.52 | 84.10 | 84.20 | 2,947,234 | -0.18(-0.21%) |
Jun 20, 2017 | 84.57 | 84.62 | 84.31 | 84.38 | 4,035,658 | -0.40(-0.47%) |
Jun 19, 2017 | 84.84 | 85.02 | 84.62 | 84.77 | 2,136,748 | -0.09(-0.10%) |
Jun 16, 2017 | 84.93 | 85.03 | 84.80 | 84.86 | 1,551,622 | -0.01(-0.01%) |
Jun 15, 2017 | 85.13 | 85.13 | 84.86 | 84.87 | 2,544,857 | -0.27(-0.32%) |
Jun 14, 2017 | 85.23 | 85.44 | 85.06 | 85.14 | 5,121,374 | +0.18(+0.22%) |
Jun 13, 2017 | 84.91 | 84.96 | 84.83 | 84.96 | 1,245,985 | +0.13(+0.16%) |
Jun 12, 2017 | 84.95 | 85.24 | 84.81 | 84.83 | 4,221,584 | -0.01(-0.01%) |
Jun 09, 2017 | 85.10 | 85.10 | 84.80 | 84.83 | 5,775,960 | -0.18(-0.22%) |
Jun 08, 2017 | 85.04 | 85.04 | 84.80 | 85.02 | 3,290,585 | -0.12(-0.15%) |
Jun 07, 2017 | 85.37 | 85.40 | 85.03 | 85.14 | 4,715,032 | -0.07(-0.09%) |
Jun 06, 2017 | 85.14 | 85.22 | 85.12 | 85.22 | 3,017,717 | +0.18(+0.21%) |
Jun 05, 2017 | 85.10 | 85.10 | 84.94 | 85.04 | 2,837,181 | -0.15(-0.17%) |
Jun 02, 2017 | 84.85 | 85.19 | 84.77 | 85.19 | 6,199,179 | +0.46(+0.55%) |
Jun 01, 2017 | 84.68 | 85.19 | 84.47 | 84.72 | 9,670,395 | +0.14(+0.17%) |
May 31, 2017 | 84.50 | 84.66 | 84.41 | 84.58 | 3,293,157 | +0.06(+0.07%) |
May 30, 2017 | 84.62 | 84.62 | 84.43 | 84.52 | 1,440,243 | +0.04(+0.05%) |
May 26, 2017 | 84.43 | 84.48 | 84.39 | 84.48 | 839,612 | +0.15(+0.17%) |
May 25, 2017 | 84.40 | 84.43 | 84.27 | 84.33 | 3,534,347 | -0.07(-0.08%) |
May 24, 2017 | 84.29 | 84.47 | 84.16 | 84.40 | 2,691,067 | +0.32(+0.38%) |
May 23, 2017 | 84.03 | 84.11 | 83.96 | 84.08 | 1,850,194 | +0.05(+0.06%) |
May 22, 2017 | 84.05 | 84.16 | 84.02 | 84.02 | 1,847,258 | -0.04(-0.04%) |
May 19, 2017 | 83.96 | 84.12 | 83.94 | 84.06 | 3,063,603 | +0.32(+0.38%) |
May 18, 2017 | 83.59 | 83.86 | 83.42 | 83.74 | 4,075,602 | -0.43(-0.51%) |
May 17, 2017 | 84.11 | 84.20 | 84.02 | 84.17 | 4,365,028 | -0.01(-0.01%) |
May 16, 2017 | 84.19 | 84.27 | 84.12 | 84.18 | 2,662,165 | +0.01(+0.02%) |
May 15, 2017 | 84.16 | 84.19 | 84.07 | 84.16 | 3,769,417 | +0.07(+0.08%) |
May 12, 2017 | 83.93 | 84.11 | 83.92 | 84.10 | 3,061,724 | +0.29(+0.35%) |
May 11, 2017 | 83.72 | 83.84 | 83.66 | 83.81 | 1,474,350 | +0.14(+0.17%) |
May 10, 2017 | 83.59 | 83.70 | 83.54 | 83.67 | 3,073,547 | +0.24(+0.29%) |
May 09, 2017 | 83.56 | 83.70 | 83.35 | 83.43 | 3,029,715 | -0.08(-0.10%) |
May 08, 2017 | 83.65 | 83.75 | 83.48 | 83.51 | 2,881,071 | -0.23(-0.27%) |
May 05, 2017 | 83.61 | 83.78 | 83.52 | 83.73 | 3,572,010 | +0.09(+0.10%) |
May 04, 2017 | 83.83 | 83.86 | 83.57 | 83.64 | 2,567,290 | -0.38(-0.45%) |
May 03, 2017 | 84.20 | 84.22 | 83.99 | 84.02 | 2,595,604 | -0.10(-0.12%) |
May 02, 2017 | 83.92 | 84.13 | 83.83 | 84.13 | 2,897,547 | +0.30(+0.36%) |
May 01, 2017 | 83.84 | 83.98 | 83.74 | 83.83 | 2,398,277 | -0.11(-0.14%) |
Apr 28, 2017 | 83.72 | 83.94 | 83.66 | 83.94 | 2,742,816 | +0.26(+0.31%) |
Apr 27, 2017 | 83.48 | 83.69 | 83.45 | 83.68 | 1,890,387 | +0.19(+0.23%) |
Apr 26, 2017 | 83.45 | 83.60 | 83.42 | 83.49 | 1,541,785 | -0.01(-0.02%) |
Apr 25, 2017 | 83.56 | 83.66 | 83.44 | 83.50 | 1,985,126 | -0.21(-0.25%) |
Apr 24, 2017 | 83.50 | 83.72 | 83.50 | 83.72 | 3,636,638 | +0.25(+0.31%) |
Apr 21, 2017 | 83.43 | 83.51 | 83.40 | 83.46 | 1,690,953 | +0.21(+0.25%) |
Apr 20, 2017 | 83.37 | 83.41 | 83.22 | 83.25 | 1,681,430 | +0.06(+0.07%) |
Apr 19, 2017 | 83.49 | 83.51 | 83.17 | 83.19 | 4,676,301 | -0.24(-0.29%) |
Apr 18, 2017 | 83.33 | 83.47 | 83.30 | 83.43 | 2,240,854 | +0.15(+0.18%) |
Apr 17, 2017 | 83.23 | 83.38 | 83.22 | 83.28 | 2,423,131 | +0.13(+0.16%) |
Apr 13, 2017 | 83.29 | 83.31 | 83.13 | 83.15 | 3,400,033 | -0.04(-0.04%) |
Apr 12, 2017 | 83.02 | 83.23 | 82.97 | 83.18 | 2,810,857 | +0.24(+0.29%) |
Apr 11, 2017 | 82.89 | 82.99 | 82.78 | 82.94 | 1,982,584 | +0.14(+0.17%) |
Apr 10, 2017 | 83.09 | 83.09 | 82.77 | 82.81 | 1,661,353 | -0.01(-0.01%) |
Apr 07, 2017 | 82.86 | 82.97 | 82.76 | 82.81 | 1,886,177 | -0.05(-0.06%) |
Apr 06, 2017 | 82.85 | 82.94 | 82.81 | 82.86 | 1,960,350 | -0.04(-0.05%) |
Apr 05, 2017 | 82.69 | 82.95 | 82.65 | 82.91 | 2,296,343 | +0.31(+0.37%) |
Apr 04, 2017 | 82.67 | 82.68 | 82.54 | 82.60 | 2,705,604 | -0.15(-0.18%) |
Apr 03, 2017 | 82.70 | 82.79 | 82.55 | 82.75 | 4,789,701 | +0.22(+0.27%) |
Mar 31, 2017 | 82.52 | 82.60 | 82.43 | 82.53 | 2,762,706 | -0.12(-0.14%) |
Mar 30, 2017 | 82.79 | 82.82 | 82.58 | 82.65 | 2,730,836 | -0.15(-0.18%) |
Mar 29, 2017 | 82.46 | 82.81 | 82.46 | 82.79 | 3,060,516 | +0.27(+0.33%) |
Mar 28, 2017 | 82.81 | 82.81 | 82.49 | 82.52 | 1,919,343 | -0.03(-0.04%) |
Mar 27, 2017 | 82.56 | 82.67 | 82.50 | 82.55 | 3,078,083 | -0.01(-0.01%) |
Mar 24, 2017 | 82.48 | 82.65 | 82.45 | 82.56 | 3,202,636 | +0.12(+0.15%) |
Mar 23, 2017 | 82.41 | 82.51 | 82.36 | 82.44 | 4,092,497 | +0.12(+0.15%) |
Mar 22, 2017 | 82.31 | 82.35 | 82.04 | 82.31 | 4,804,314 | +0.08(+0.10%) |
Mar 21, 2017 | 82.25 | 82.36 | 82.23 | 82.23 | 3,214,294 | +0.03(+0.04%) |
Mar 20, 2017 | 82.22 | 82.23 | 82.05 | 82.20 | 2,193,042 | +0.15(+0.18%) |
Mar 17, 2017 | 81.91 | 82.09 | 81.89 | 82.05 | 3,240,038 | +0.33(+0.41%) |
Mar 16, 2017 | 81.95 | 81.95 | 81.71 | 81.72 | 3,267,022 | -0.25(-0.30%) |
Mar 15, 2017 | 80.90 | 82.01 | 80.90 | 81.96 | 3,624,904 | +1.10(+1.36%) |
Mar 14, 2017 | 81.02 | 81.04 | 80.80 | 80.86 | 2,708,358 | -0.25(-0.30%) |
Mar 13, 2017 | 81.37 | 81.44 | 81.04 | 81.11 | 2,304,481 | -0.13(-0.16%) |
Mar 10, 2017 | 81.29 | 81.37 | 81.09 | 81.24 | 3,202,501 | +0.34(+0.42%) |
Mar 09, 2017 | 80.97 | 81.10 | 80.86 | 80.90 | 6,806,258 | -0.51(-0.62%) |
Mar 08, 2017 | 81.67 | 81.70 | 81.38 | 81.41 | 2,914,290 | -0.64(-0.78%) |
Mar 07, 2017 | 82.16 | 82.25 | 81.97 | 82.04 | 1,480,761 | -0.06(-0.07%) |
Mar 06, 2017 | 82.13 | 82.19 | 81.96 | 82.10 | 1,555,703 | -0.03(-0.04%) |
Mar 03, 2017 | 81.93 | 82.16 | 81.84 | 82.13 | 2,922,120 | +0.38(+0.46%) |
Mar 02, 2017 | 82.02 | 82.02 | 81.72 | 81.75 | 3,222,768 | -0.38(-0.47%) |
Mar 01, 2017 | 82.03 | 82.16 | 81.94 | 82.14 | 3,627,292 | +0.03(+0.04%) |
Feb 28, 2017 | 82.21 | 82.33 | 82.08 | 82.11 | 2,208,045 | +0.00(+0.00%) |
Feb 27, 2017 | 82.35 | 82.38 | 82.08 | 82.11 | 2,685,721 | -0.20(-0.24%) |
Feb 24, 2017 | 82.21 | 82.32 | 82.12 | 82.30 | 4,083,580 | +0.16(+0.19%) |
Feb 23, 2017 | 82.07 | 82.18 | 82.05 | 82.14 | 3,141,018 | +0.24(+0.29%) |
Feb 22, 2017 | 81.96 | 82.04 | 81.77 | 81.91 | 3,363,098 | +0.12(+0.14%) |
Feb 21, 2017 | 81.65 | 81.82 | 81.57 | 81.79 | 2,297,830 | +0.12(+0.15%) |
Feb 17, 2017 | 81.67 | 81.67 | 81.67 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 81.66 | 81.73 | 81.59 | 81.65 | 3,833,783 | -0.04(-0.05%) |
Feb 15, 2017 | 81.37 | 81.74 | 81.29 | 81.69 | 4,224,217 | -0.02(-0.03%) |
Feb 14, 2017 | 81.94 | 82.04 | 81.58 | 81.71 | 4,214,344 | -0.09(-0.11%) |
Feb 13, 2017 | 81.69 | 81.85 | 81.69 | 81.80 | 2,135,544 | +0.09(+0.11%) |
Feb 10, 2017 | 81.51 | 81.74 | 81.51 | 81.71 | 1,565,504 | +0.12(+0.15%) |
Feb 09, 2017 | 81.70 | 81.72 | 81.53 | 81.59 | 2,050,329 | -0.11(-0.13%) |
Feb 08, 2017 | 81.80 | 81.40 | 81.70 | 3,626,582 | +0.32(+0.39%) | |
Feb 07, 2017 | 81.48 | 81.54 | 81.06 | 81.38 | 3,498,449 | -0.10(-0.12%) |
Feb 06, 2017 | 81.54 | 82.00 | 81.40 | 81.48 | 2,319,811 | +0.00(+0.00%) |
Feb 03, 2017 | 81.23 | 81.54 | 81.14 | 81.48 | 7,029,562 | +0.47(+0.58%) |
Feb 02, 2017 | 81.22 | 81.24 | 80.99 | 81.01 | 5,094,577 | +0.24(+0.30%) |