Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 81.86 | 81.88 | 80.57 | 80.62 | 1,325,232 | -1.03(-1.26%) |
Jul 28, 2017 | 82.84 | 83.23 | 80.84 | 81.65 | 1,824,471 | -1.57(-1.89%) |
Jul 27, 2017 | 82.31 | 83.66 | 80.06 | 83.22 | 2,600,599 | +0.25(+0.30%) |
Jul 26, 2017 | 80.66 | 83.94 | 78.89 | 82.97 | 3,038,237 | +0.56(+0.68%) |
Jul 25, 2017 | 82.81 | 83.55 | 82.22 | 82.41 | 1,228,413 | +0.11(+0.14%) |
Jul 24, 2017 | 83.42 | 83.46 | 82.25 | 82.30 | 933,461 | -1.17(-1.41%) |
Jul 21, 2017 | 84.08 | 84.35 | 83.31 | 83.47 | 996,790 | -0.80(-0.95%) |
Jul 20, 2017 | 85.37 | 85.37 | 84.10 | 84.28 | 1,054,648 | -1.11(-1.30%) |
Jul 19, 2017 | 85.65 | 85.92 | 84.81 | 85.38 | 1,086,423 | -0.45(-0.53%) |
Jul 18, 2017 | 86.78 | 86.94 | 85.63 | 85.84 | 1,003,180 | -1.26(-1.44%) |
Jul 17, 2017 | 87.69 | 87.97 | 86.87 | 87.10 | 1,020,438 | -0.52(-0.59%) |
Jul 14, 2017 | 88.91 | 89.09 | 87.44 | 87.62 | 964,235 | -1.05(-1.18%) |
Jul 13, 2017 | 89.19 | 90.57 | 88.65 | 88.67 | 1,180,744 | -0.84(-0.94%) |
Jul 12, 2017 | 87.49 | 89.62 | 87.22 | 89.51 | 1,243,229 | +2.89(+3.34%) |
Jul 11, 2017 | 87.64 | 88.19 | 86.57 | 86.61 | 1,155,744 | -1.30(-1.47%) |
Jul 10, 2017 | 88.02 | 88.70 | 87.79 | 87.91 | 1,370,928 | -0.90(-1.01%) |
Jul 07, 2017 | 86.72 | 88.89 | 86.65 | 88.81 | 1,191,629 | +2.36(+2.72%) |
Jul 06, 2017 | 86.07 | 87.12 | 85.35 | 86.45 | 1,154,214 | +0.11(+0.13%) |
Jul 05, 2017 | 85.58 | 87.37 | 85.24 | 86.34 | 1,122,941 | +1.00(+1.17%) |
Jul 03, 2017 | 85.38 | 86.01 | 85.03 | 85.34 | 574,271 | +0.44(+0.51%) |
Jun 30, 2017 | 84.56 | 85.42 | 84.02 | 84.90 | 1,304,640 | +0.62(+0.74%) |
Jun 29, 2017 | 83.93 | 84.80 | 83.51 | 84.28 | 1,077,455 | +0.65(+0.78%) |
Jun 28, 2017 | 84.66 | 84.96 | 83.56 | 83.62 | 1,283,431 | -0.48(-0.57%) |
Jun 27, 2017 | 85.59 | 85.93 | 84.09 | 84.11 | 1,280,468 | -1.84(-2.15%) |
Jun 26, 2017 | 87.04 | 88.12 | 85.91 | 85.95 | 779,452 | -0.72(-0.83%) |
Jun 23, 2017 | 86.16 | 87.17 | 85.99 | 86.67 | 1,432,687 | +0.58(+0.67%) |
Jun 22, 2017 | 86.74 | 86.97 | 85.40 | 86.09 | 970,539 | +0.18(+0.21%) |
Jun 21, 2017 | 85.14 | 86.11 | 84.70 | 85.91 | 872,126 | +1.36(+1.61%) |
Jun 20, 2017 | 85.86 | 86.06 | 84.49 | 84.55 | 813,401 | -1.31(-1.52%) |
Jun 19, 2017 | 84.50 | 85.90 | 84.15 | 85.86 | 803,592 | +1.92(+2.29%) |
Jun 16, 2017 | 83.56 | 84.19 | 83.30 | 83.94 | 1,288,195 | +0.31(+0.37%) |
Jun 15, 2017 | 83.87 | 83.89 | 82.38 | 83.62 | 862,072 | -0.72(-0.85%) |
Jun 14, 2017 | 84.02 | 84.83 | 83.43 | 84.34 | 680,149 | +0.25(+0.29%) |
Jun 13, 2017 | 84.59 | 85.06 | 83.09 | 84.10 | 1,091,818 | -0.12(-0.15%) |
Jun 12, 2017 | 84.89 | 84.89 | 82.93 | 84.22 | 864,263 | -0.84(-0.99%) |
Jun 09, 2017 | 85.87 | 86.34 | 84.86 | 85.06 | 1,365,997 | -0.58(-0.67%) |
Jun 08, 2017 | 87.00 | 85.36 | 85.64 | 1,996,604 | -1.09(-1.25%) | |
Jun 07, 2017 | 84.56 | 87.20 | 83.96 | 86.73 | 1,744,489 | +2.36(+2.79%) |
Jun 06, 2017 | 83.89 | 85.46 | 83.76 | 84.37 | 1,341,968 | -0.09(-0.11%) |
Jun 05, 2017 | 84.31 | 84.81 | 83.88 | 84.47 | 1,348,464 | -0.01(-0.01%) |
Jun 02, 2017 | 83.81 | 85.30 | 83.77 | 84.48 | 1,566,912 | +1.02(+1.22%) |
Jun 01, 2017 | 82.54 | 83.76 | 82.33 | 83.45 | 1,346,594 | +1.12(+1.36%) |
May 31, 2017 | 81.49 | 82.61 | 80.95 | 82.34 | 1,492,953 | +1.17(+1.44%) |
May 30, 2017 | 81.47 | 82.13 | 81.07 | 81.17 | 1,493,104 | -0.77(-0.94%) |
May 26, 2017 | 81.74 | 82.61 | 81.21 | 81.93 | 1,401,458 | +0.04(+0.05%) |
May 25, 2017 | 80.16 | 82.10 | 79.94 | 81.89 | 1,686,247 | +1.93(+2.41%) |
May 24, 2017 | 81.20 | 81.85 | 79.89 | 79.96 | 1,396,824 | -1.17(-1.45%) |
May 23, 2017 | 80.63 | 81.73 | 79.88 | 81.14 | 1,628,310 | +0.47(+0.59%) |
May 22, 2017 | 80.26 | 81.14 | 80.12 | 80.66 | 896,353 | +0.67(+0.84%) |
May 19, 2017 | 78.67 | 80.39 | 78.47 | 79.99 | 1,270,393 | +1.73(+2.21%) |
May 18, 2017 | 77.39 | 78.74 | 77.31 | 78.26 | 1,251,094 | +0.80(+1.03%) |
May 17, 2017 | 79.85 | 79.41 | 77.41 | 77.46 | 1,322,304 | -2.39(-3.00%) |
May 16, 2017 | 80.32 | 80.32 | 79.00 | 79.85 | 1,699,979 | -0.13(-0.16%) |
May 15, 2017 | 79.46 | 80.94 | 79.46 | 79.99 | 1,586,066 | +1.21(+1.53%) |
May 12, 2017 | 78.65 | 79.47 | 78.57 | 78.78 | 1,627,188 | -0.06(-0.07%) |
May 11, 2017 | 78.36 | 79.08 | 77.63 | 78.84 | 1,914,452 | +0.43(+0.55%) |
May 10, 2017 | 79.24 | 79.56 | 78.33 | 78.40 | 1,360,626 | -0.96(-1.21%) |
May 09, 2017 | 79.38 | 79.73 | 78.43 | 79.36 | 1,735,554 | +0.64(+0.81%) |
May 08, 2017 | 80.36 | 80.52 | 78.64 | 78.72 | 2,737,009 | -1.61(-2.01%) |
May 05, 2017 | 80.79 | 80.89 | 79.76 | 80.33 | 1,005,044 | -0.18(-0.22%) |
May 04, 2017 | 81.69 | 82.29 | 80.07 | 80.51 | 1,333,655 | -1.10(-1.35%) |
May 03, 2017 | 81.43 | 81.83 | 80.62 | 81.62 | 1,250,547 | +0.10(+0.13%) |
May 02, 2017 | 79.54 | 81.70 | 79.53 | 81.51 | 1,783,430 | +1.95(+2.45%) |