Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 87.70 | 88.46 | 87.63 | 87.90 | 4,472,365 | +0.50(+0.57%) |
Jul 28, 2017 | 86.37 | 87.59 | 86.01 | 87.39 | 5,364,042 | +1.49(+1.73%) |
Jul 27, 2017 | 88.46 | 88.46 | 85.26 | 85.90 | 9,342,995 | -3.59(-4.01%) |
Jul 26, 2017 | 90.49 | 90.56 | 89.40 | 89.49 | 3,736,520 | -0.74(-0.82%) |
Jul 25, 2017 | 89.92 | 90.66 | 89.59 | 90.23 | 2,784,832 | +0.85(+0.95%) |
Jul 24, 2017 | 89.64 | 89.72 | 89.24 | 89.38 | 2,881,077 | -0.42(-0.47%) |
Jul 21, 2017 | 89.54 | 90.13 | 89.38 | 89.80 | 2,224,666 | +0.08(+0.09%) |
Jul 20, 2017 | 90.22 | 90.22 | 89.60 | 89.72 | 2,807,048 | -0.33(-0.36%) |
Jul 19, 2017 | 89.03 | 90.05 | 88.67 | 90.05 | 3,189,383 | +0.92(+1.04%) |
Jul 18, 2017 | 89.23 | 89.38 | 88.88 | 89.12 | 2,688,521 | -0.16(-0.18%) |
Jul 17, 2017 | 89.16 | 89.47 | 88.76 | 89.28 | 3,281,484 | -0.30(-0.34%) |
Jul 14, 2017 | 88.48 | 89.74 | 88.34 | 89.58 | 4,110,318 | +1.00(+1.12%) |
Jul 13, 2017 | 88.00 | 88.92 | 87.80 | 88.59 | 2,868,368 | +0.47(+0.53%) |
Jul 12, 2017 | 88.17 | 88.55 | 87.78 | 88.12 | 2,755,471 | +0.40(+0.45%) |
Jul 11, 2017 | 87.86 | 87.96 | 87.31 | 87.72 | 2,240,921 | -0.11(-0.13%) |
Jul 10, 2017 | 87.74 | 88.13 | 87.50 | 87.83 | 2,131,555 | -0.12(-0.14%) |
Jul 07, 2017 | 87.22 | 88.16 | 86.99 | 87.95 | 2,186,774 | +0.89(+1.03%) |
Jul 06, 2017 | 88.08 | 86.94 | 87.06 | 2,054,396 | -1.02(-1.16%) | |
Jul 05, 2017 | 88.12 | 88.58 | 87.86 | 88.08 | 2,043,669 | -0.07(-0.08%) |
Jul 03, 2017 | 88.38 | 88.97 | 88.13 | 88.15 | 1,616,445 | +0.02(+0.02%) |
Jun 30, 2017 | 87.83 | 88.47 | 87.47 | 88.13 | 2,733,025 | +0.65(+0.74%) |
Jun 29, 2017 | 87.44 | 87.86 | 87.20 | 87.49 | 2,771,526 | -0.24(-0.27%) |
Jun 28, 2017 | 87.97 | 88.37 | 87.35 | 87.73 | 3,759,822 | +0.33(+0.37%) |
Jun 27, 2017 | 88.24 | 88.81 | 87.40 | 87.40 | 2,703,558 | -1.07(-1.21%) |
Jun 26, 2017 | 88.19 | 88.90 | 88.07 | 88.47 | 2,760,144 | +0.59(+0.67%) |
Jun 23, 2017 | 87.04 | 88.70 | 86.84 | 87.88 | 5,461,014 | +0.96(+1.10%) |
Jun 22, 2017 | 86.68 | 87.31 | 86.62 | 86.92 | 2,024,621 | -0.10(-0.11%) |
Jun 21, 2017 | 87.52 | 87.55 | 86.76 | 87.02 | 3,509,570 | -0.33(-0.38%) |
Jun 20, 2017 | 88.34 | 88.36 | 87.33 | 87.35 | 2,611,238 | -1.00(-1.14%) |
Jun 19, 2017 | 88.29 | 88.60 | 87.85 | 88.36 | 2,698,861 | +0.22(+0.25%) |
Jun 16, 2017 | 88.11 | 88.52 | 87.69 | 88.13 | 5,154,165 | +0.26(+0.30%) |
Jun 15, 2017 | 86.72 | 87.93 | 86.72 | 87.87 | 2,900,570 | +0.69(+0.80%) |
Jun 14, 2017 | 87.61 | 87.85 | 86.91 | 87.18 | 3,054,528 | -0.37(-0.42%) |
Jun 13, 2017 | 86.91 | 87.66 | 86.83 | 87.54 | 3,146,100 | +0.73(+0.84%) |
Jun 12, 2017 | 85.30 | 86.83 | 85.43 | 86.82 | 4,188,687 | +1.52(+1.78%) |
Jun 09, 2017 | 84.88 | 85.32 | 84.42 | 85.30 | 3,556,345 | +0.22(+0.26%) |
Jun 08, 2017 | 85.42 | 84.65 | 85.07 | 2,913,689 | +0.06(+0.07%) | |
Jun 07, 2017 | 85.60 | 85.66 | 84.70 | 85.02 | 3,064,520 | -0.60(-0.70%) |
Jun 06, 2017 | 85.93 | 86.02 | 85.55 | 85.62 | 3,254,740 | -0.41(-0.48%) |
Jun 05, 2017 | 85.66 | 86.45 | 85.47 | 86.03 | 3,287,417 | +0.22(+0.26%) |
Jun 02, 2017 | 85.86 | 86.77 | 85.25 | 85.81 | 5,248,499 | +0.01(+0.01%) |
Jun 01, 2017 | 84.87 | 86.15 | 84.24 | 85.80 | 6,063,552 | +1.35(+1.59%) |
May 31, 2017 | 85.35 | 85.43 | 83.94 | 84.45 | 6,283,085 | -0.67(-0.79%) |
May 30, 2017 | 84.09 | 85.60 | 83.89 | 85.12 | 3,012,535 | +0.75(+0.89%) |
May 26, 2017 | 84.32 | 84.55 | 84.10 | 84.37 | 2,291,202 | -0.06(-0.07%) |
May 25, 2017 | 83.82 | 84.47 | 83.70 | 84.43 | 3,001,223 | +0.97(+1.17%) |
May 24, 2017 | 82.74 | 83.53 | 82.67 | 83.46 | 2,380,109 | +0.41(+0.50%) |
May 23, 2017 | 82.62 | 83.14 | 82.40 | 83.04 | 2,634,560 | +0.33(+0.40%) |
May 22, 2017 | 82.36 | 82.91 | 82.17 | 82.71 | 2,404,184 | +0.29(+0.35%) |
May 19, 2017 | 82.28 | 82.79 | 82.09 | 82.42 | 2,962,805 | +0.18(+0.22%) |
May 18, 2017 | 82.04 | 82.60 | 81.38 | 82.24 | 3,627,322 | +0.25(+0.31%) |
May 17, 2017 | 83.28 | 82.99 | 81.91 | 81.98 | 3,856,146 | -1.30(-1.56%) |
May 16, 2017 | 83.91 | 83.97 | 82.82 | 83.28 | 3,084,693 | -0.63(-0.75%) |
May 15, 2017 | 83.32 | 84.06 | 83.06 | 83.91 | 3,253,550 | +0.92(+1.11%) |
May 12, 2017 | 82.72 | 83.13 | 82.60 | 82.99 | 2,575,184 | -0.02(-0.02%) |
May 11, 2017 | 82.99 | 83.08 | 82.07 | 83.00 | 3,860,662 | -0.10(-0.12%) |
May 10, 2017 | 83.86 | 83.91 | 82.84 | 83.10 | 4,696,146 | -1.11(-1.32%) |
May 09, 2017 | 85.04 | 85.12 | 83.88 | 84.21 | 2,955,105 | -0.80(-0.94%) |
May 08, 2017 | 84.88 | 85.07 | 84.39 | 85.01 | 3,172,625 | +0.07(+0.08%) |
May 05, 2017 | 84.85 | 85.04 | 84.62 | 84.94 | 2,809,747 | +0.30(+0.35%) |
May 04, 2017 | 84.92 | 85.26 | 84.28 | 84.64 | 2,206,097 | -0.24(-0.28%) |
May 03, 2017 | 84.51 | 84.97 | 84.28 | 84.88 | 2,414,427 | +0.34(+0.40%) |
May 02, 2017 | 84.29 | 84.69 | 84.25 | 84.54 | 2,414,148 | +0.30(+0.36%) |