Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 76.69 | 76.69 | 75.04 | 75.72 | 1,588,646 | -0.70(-0.92%) |
Jul 28, 2017 | 76.05 | 76.85 | 75.79 | 76.42 | 891,567 | -0.03(-0.04%) |
Jul 27, 2017 | 78.42 | 78.42 | 75.23 | 76.45 | 1,248,153 | -1.71(-2.18%) |
Jul 26, 2017 | 78.61 | 78.61 | 77.88 | 78.15 | 800,983 | -0.26(-0.33%) |
Jul 25, 2017 | 78.22 | 78.92 | 78.15 | 78.41 | 865,588 | +0.20(+0.26%) |
Jul 24, 2017 | 78.38 | 78.44 | 77.82 | 78.21 | 744,863 | -0.27(-0.34%) |
Jul 21, 2017 | 78.79 | 79.25 | 78.31 | 78.48 | 601,655 | -0.69(-0.87%) |
Jul 20, 2017 | 79.40 | 79.57 | 78.72 | 79.17 | 1,312,873 | -0.19(-0.24%) |
Jul 19, 2017 | 77.88 | 79.44 | 77.62 | 79.36 | 1,429,895 | +1.51(+1.93%) |
Jul 18, 2017 | 77.89 | 78.24 | 77.04 | 77.86 | 903,999 | -0.21(-0.27%) |
Jul 17, 2017 | 77.64 | 78.28 | 77.23 | 78.07 | 1,443,900 | +0.42(+0.54%) |
Jul 14, 2017 | 77.32 | 77.72 | 76.51 | 77.64 | 1,366,962 | +0.59(+0.77%) |
Jul 13, 2017 | 77.22 | 77.31 | 76.01 | 77.05 | 1,345,640 | -0.06(-0.07%) |
Jul 12, 2017 | 76.12 | 77.15 | 75.75 | 77.11 | 1,184,548 | +1.79(+2.38%) |
Jul 11, 2017 | 74.78 | 76.26 | 73.92 | 75.31 | 2,685,790 | -1.31(-1.71%) |
Jul 10, 2017 | 76.01 | 77.01 | 75.57 | 76.63 | 862,436 | +0.63(+0.83%) |
Jul 07, 2017 | 75.67 | 76.36 | 75.67 | 76.00 | 948,133 | +0.58(+0.76%) |
Jul 06, 2017 | 75.55 | 76.24 | 75.26 | 75.42 | 705,431 | -0.70(-0.92%) |
Jul 05, 2017 | 75.72 | 76.65 | 75.23 | 76.12 | 1,404,697 | +0.59(+0.79%) |
Jul 03, 2017 | 76.67 | 77.10 | 75.44 | 75.53 | 477,503 | -0.77(-1.01%) |
Jun 30, 2017 | 76.61 | 76.84 | 75.69 | 76.29 | 976,513 | +0.07(+0.09%) |
Jun 29, 2017 | 77.67 | 77.79 | 75.37 | 76.23 | 1,126,905 | -1.65(-2.12%) |
Jun 28, 2017 | 77.50 | 77.98 | 76.43 | 77.87 | 817,541 | +0.74(+0.96%) |
Jun 27, 2017 | 77.77 | 77.91 | 76.99 | 77.14 | 730,972 | -0.78(-1.00%) |
Jun 26, 2017 | 78.10 | 79.17 | 77.67 | 77.91 | 796,849 | -0.13(-0.17%) |
Jun 23, 2017 | 78.70 | 78.05 | 1,474,487 | +0.22(+0.28%) | ||
Jun 22, 2017 | 77.35 | 78.13 | 76.73 | 77.83 | 1,007,852 | +0.48(+0.62%) |
Jun 21, 2017 | 77.35 | 77.88 | 77.22 | 77.35 | 959,771 | +0.32(+0.41%) |
Jun 20, 2017 | 77.83 | 78.06 | 76.90 | 77.03 | 874,924 | -1.02(-1.30%) |
Jun 19, 2017 | 76.89 | 78.35 | 76.39 | 78.05 | 1,499,095 | +1.43(+1.86%) |
Jun 16, 2017 | 75.92 | 76.64 | 75.56 | 76.62 | 3,161,298 | +0.63(+0.83%) |
Jun 15, 2017 | 75.90 | 76.25 | 75.03 | 75.99 | 1,492,222 | -0.68(-0.89%) |
Jun 14, 2017 | 77.62 | 77.86 | 75.86 | 76.67 | 1,055,568 | -0.75(-0.97%) |
Jun 13, 2017 | 77.75 | 78.00 | 76.94 | 77.41 | 1,662,043 | -0.10(-0.12%) |
Jun 12, 2017 | 74.20 | 77.63 | 74.03 | 77.51 | 3,161,569 | +2.43(+3.23%) |
Jun 09, 2017 | 79.83 | 79.83 | 74.62 | 75.08 | 3,011,101 | -4.69(-5.88%) |
Jun 08, 2017 | 79.72 | 79.95 | 79.32 | 79.77 | 981,971 | -0.06(-0.07%) |
Jun 07, 2017 | 79.40 | 79.90 | 79.16 | 79.83 | 1,006,669 | +0.40(+0.51%) |
Jun 06, 2017 | 79.67 | 80.16 | 79.15 | 79.43 | 1,016,177 | -0.45(-0.56%) |
Jun 05, 2017 | 80.10 | 80.54 | 79.87 | 79.88 | 1,052,926 | -0.11(-0.13%) |
Jun 02, 2017 | 79.57 | 80.04 | 79.12 | 79.98 | 1,719,578 | +0.55(+0.69%) |
Jun 01, 2017 | 79.32 | 79.60 | 78.76 | 79.44 | 2,760,337 | +0.31(+0.39%) |
May 31, 2017 | 79.04 | 79.19 | 77.97 | 79.13 | 1,850,376 | +0.37(+0.47%) |
May 30, 2017 | 78.79 | 79.03 | 78.29 | 78.76 | 1,899,970 | -0.33(-0.41%) |
May 26, 2017 | 79.42 | 79.61 | 78.85 | 79.08 | 1,073,259 | -0.63(-0.79%) |
May 25, 2017 | 79.12 | 79.95 | 78.90 | 79.72 | 1,006,739 | +0.81(+1.03%) |
May 24, 2017 | 79.03 | 79.03 | 78.19 | 78.90 | 912,587 | +0.23(+0.29%) |
May 23, 2017 | 79.69 | 80.02 | 78.56 | 78.67 | 1,034,072 | -0.85(-1.07%) |
May 22, 2017 | 79.23 | 79.91 | 79.15 | 79.52 | 1,551,447 | +0.15(+0.19%) |
May 19, 2017 | 79.36 | 80.12 | 79.09 | 79.37 | 1,481,626 | +0.19(+0.24%) |
May 18, 2017 | 79.11 | 79.61 | 78.42 | 79.18 | 1,232,948 | -0.14(-0.18%) |
May 17, 2017 | 80.50 | 80.89 | 79.28 | 79.32 | 2,288,422 | -2.00(-2.46%) |
May 16, 2017 | 83.08 | 83.20 | 80.34 | 81.33 | 3,611,898 | -1.44(-1.74%) |
May 15, 2017 | 82.65 | 83.16 | 82.58 | 82.76 | 1,239,074 | +0.39(+0.48%) |
May 12, 2017 | 83.48 | 83.48 | 82.35 | 82.37 | 1,587,959 | -1.14(-1.37%) |
May 11, 2017 | 82.82 | 83.57 | 82.65 | 83.51 | 1,289,903 | +0.12(+0.14%) |
May 10, 2017 | 83.27 | 83.67 | 82.93 | 83.40 | 914,811 | +0.16(+0.20%) |
May 09, 2017 | 83.39 | 83.58 | 82.93 | 83.23 | 2,339,602 | -0.35(-0.42%) |
May 08, 2017 | 83.59 | 83.87 | 82.77 | 83.59 | 1,088,734 | -0.28(-0.33%) |
May 05, 2017 | 83.04 | 83.89 | 82.76 | 83.87 | 1,705,332 | +0.89(+1.07%) |
May 04, 2017 | 83.39 | 83.55 | 82.38 | 82.97 | 3,456,186 | -0.48(-0.57%) |
May 03, 2017 | 83.90 | 84.32 | 82.52 | 83.45 | 4,178,729 | +5.52(+7.09%) |
May 02, 2017 | 78.64 | 78.64 | 77.68 | 77.93 | 1,620,113 | -0.44(-0.56%) |