Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.97 | 83.16 | 82.62 | 82.67 | 1,709,989 | +0.02(+0.03%) |
Jul 28, 2017 | 82.34 | 82.76 | 81.84 | 82.65 | 1,309,438 | +0.34(+0.41%) |
Jul 27, 2017 | 82.07 | 82.73 | 81.81 | 82.32 | 1,390,608 | +0.40(+0.49%) |
Jul 26, 2017 | 82.96 | 83.14 | 81.70 | 81.92 | 1,396,061 | -0.97(-1.17%) |
Jul 25, 2017 | 82.99 | 83.31 | 82.65 | 82.89 | 1,373,096 | +1.01(+1.24%) |
Jul 24, 2017 | 81.47 | 82.05 | 81.36 | 81.87 | 1,451,572 | +0.28(+0.35%) |
Jul 21, 2017 | 80.97 | 81.65 | 80.75 | 81.59 | 1,859,677 | +0.50(+0.61%) |
Jul 20, 2017 | 81.48 | 81.75 | 80.92 | 81.09 | 1,834,626 | -0.18(-0.22%) |
Jul 19, 2017 | 80.58 | 81.56 | 80.47 | 81.27 | 1,988,217 | +0.51(+0.63%) |
Jul 18, 2017 | 80.64 | 81.21 | 80.33 | 80.75 | 1,968,142 | -0.50(-0.61%) |
Jul 17, 2017 | 81.25 | 81.50 | 80.64 | 81.25 | 1,349,630 | -0.09(-0.12%) |
Jul 14, 2017 | 81.65 | 80.25 | 81.35 | 1,867,984 | -0.38(-0.46%) | |
Jul 13, 2017 | 81.25 | 81.88 | 81.08 | 81.73 | 1,634,567 | +0.53(+0.65%) |
Jul 12, 2017 | 80.73 | 81.25 | 80.44 | 81.20 | 1,893,036 | +0.41(+0.51%) |
Jul 11, 2017 | 81.38 | 81.48 | 80.56 | 80.79 | 1,457,508 | -0.50(-0.62%) |
Jul 10, 2017 | 81.11 | 81.65 | 81.05 | 81.29 | 1,650,682 | -0.01(-0.02%) |
Jul 07, 2017 | 81.24 | 81.54 | 80.51 | 81.31 | 2,651,303 | +0.41(+0.51%) |
Jul 06, 2017 | 80.60 | 82.30 | 80.32 | 80.90 | 4,353,161 | +0.42(+0.53%) |
Jul 05, 2017 | 80.62 | 80.73 | 79.96 | 80.48 | 2,774,971 | +0.03(+0.04%) |
Jul 03, 2017 | 79.62 | 81.32 | 79.62 | 80.45 | 2,634,061 | +1.49(+1.89%) |
Jun 30, 2017 | 79.67 | 79.86 | 78.90 | 78.96 | 2,948,438 | -0.18(-0.22%) |
Jun 29, 2017 | 79.59 | 80.13 | 78.34 | 79.13 | 4,004,089 | +0.82(+1.04%) |
Jun 28, 2017 | 77.12 | 78.48 | 77.12 | 78.32 | 3,110,369 | +1.94(+2.54%) |
Jun 27, 2017 | 75.94 | 77.43 | 75.72 | 76.37 | 2,298,201 | +0.68(+0.90%) |
Jun 26, 2017 | 75.89 | 76.40 | 74.83 | 75.69 | 2,943,662 | +0.23(+0.30%) |
Jun 23, 2017 | 75.65 | 75.89 | 75.18 | 75.47 | 3,559,846 | +0.04(+0.05%) |
Jun 22, 2017 | 76.37 | 76.37 | 75.31 | 75.43 | 2,637,143 | -1.15(-1.51%) |
Jun 21, 2017 | 78.58 | 78.59 | 76.37 | 76.59 | 2,869,321 | -1.85(-2.36%) |
Jun 20, 2017 | 78.86 | 79.10 | 78.36 | 78.44 | 1,417,742 | -0.77(-0.97%) |
Jun 19, 2017 | 79.20 | 79.50 | 78.95 | 79.21 | 1,602,862 | +0.56(+0.71%) |
Jun 16, 2017 | 79.29 | 79.35 | 78.58 | 78.64 | 3,136,806 | -0.42(-0.53%) |
Jun 15, 2017 | 78.33 | 79.20 | 78.08 | 79.06 | 2,326,938 | +0.13(+0.17%) |
Jun 14, 2017 | 78.21 | 79.08 | 77.22 | 78.93 | 3,034,856 | +0.04(+0.05%) |
Jun 13, 2017 | 79.43 | 79.62 | 78.71 | 78.89 | 7,461,141 | -0.23(-0.29%) |
Jun 12, 2017 | 78.67 | 79.52 | 78.22 | 79.12 | 2,860,620 | +0.45(+0.57%) |
Jun 09, 2017 | 77.49 | 78.80 | 77.41 | 78.67 | 2,784,026 | +1.71(+2.22%) |
Jun 08, 2017 | 77.66 | 75.64 | 76.97 | 3,204,143 | +1.36(+1.80%) | |
Jun 07, 2017 | 75.39 | 75.83 | 74.50 | 75.61 | 2,418,836 | +0.26(+0.34%) |
Jun 06, 2017 | 76.30 | 76.43 | 75.15 | 75.35 | 2,835,516 | -1.73(-2.25%) |
Jun 05, 2017 | 77.62 | 77.88 | 77.06 | 77.08 | 1,821,131 | -0.62(-0.80%) |
Jun 02, 2017 | 77.13 | 78.09 | 76.92 | 77.70 | 2,601,327 | -0.20(-0.26%) |
Jun 01, 2017 | 77.10 | 77.92 | 76.34 | 77.91 | 2,782,365 | +1.35(+1.76%) |
May 31, 2017 | 76.67 | 76.68 | 75.49 | 76.56 | 2,589,653 | -0.01(-0.01%) |
May 30, 2017 | 76.39 | 76.67 | 76.14 | 76.56 | 1,464,271 | -0.15(-0.20%) |
May 26, 2017 | 77.11 | 77.40 | 76.61 | 76.72 | 2,284,474 | -0.69(-0.90%) |
May 25, 2017 | 76.89 | 77.54 | 76.71 | 77.41 | 1,382,229 | +0.77(+1.01%) |
May 24, 2017 | 77.10 | 77.10 | 76.33 | 76.64 | 1,944,864 | -0.14(-0.18%) |
May 23, 2017 | 76.13 | 77.02 | 76.02 | 76.78 | 2,090,297 | +0.64(+0.84%) |
May 22, 2017 | 76.21 | 76.41 | 75.57 | 76.13 | 1,674,002 | +0.20(+0.27%) |
May 19, 2017 | 75.46 | 76.38 | 75.26 | 75.93 | 3,352,266 | +0.94(+1.26%) |
May 18, 2017 | 74.96 | 75.60 | 74.48 | 74.99 | 5,274,530 | +0.02(+0.03%) |
May 17, 2017 | 78.14 | 77.07 | 74.73 | 74.96 | 2,814,456 | -3.17(-4.06%) |
May 16, 2017 | 77.92 | 78.20 | 77.62 | 78.14 | 2,149,206 | +0.26(+0.34%) |
May 15, 2017 | 77.31 | 78.02 | 76.99 | 77.88 | 2,599,885 | +0.89(+1.16%) |
May 12, 2017 | 77.62 | 77.84 | 76.71 | 76.99 | 3,100,312 | -1.15(-1.47%) |
May 11, 2017 | 78.31 | 78.63 | 77.23 | 78.13 | 2,373,022 | -0.49(-0.62%) |
May 10, 2017 | 77.94 | 78.80 | 77.57 | 78.62 | 2,172,783 | +0.42(+0.54%) |
May 09, 2017 | 78.64 | 78.82 | 78.01 | 78.20 | 2,008,881 | -0.28(-0.35%) |
May 08, 2017 | 78.62 | 78.73 | 78.13 | 78.47 | 2,928,413 | -0.34(-0.43%) |
May 05, 2017 | 79.44 | 79.60 | 78.55 | 78.81 | 2,317,654 | -0.29(-0.37%) |
May 04, 2017 | 79.73 | 80.87 | 78.89 | 79.10 | 3,399,604 | +0.47(+0.60%) |
May 03, 2017 | 77.60 | 78.85 | 77.56 | 78.63 | 2,872,978 | +0.67(+0.86%) |
May 02, 2017 | 77.93 | 78.07 | 77.56 | 77.97 | 2,086,508 | +0.07(+0.09%) |