Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.62 | 82.70 | 81.86 | 81.98 | 325,820 | -0.38(-0.46%) |
Jul 28, 2017 | 81.56 | 82.39 | 81.53 | 82.36 | 185,829 | +0.75(+0.91%) |
Jul 27, 2017 | 82.03 | 82.16 | 81.14 | 81.62 | 507,551 | -0.14(-0.18%) |
Jul 26, 2017 | 82.04 | 82.15 | 81.50 | 81.76 | 340,782 | +0.01(+0.01%) |
Jul 25, 2017 | 81.76 | 81.99 | 81.49 | 81.75 | 253,611 | +0.05(+0.06%) |
Jul 24, 2017 | 81.62 | 81.72 | 81.38 | 81.70 | 233,447 | +0.16(+0.20%) |
Jul 21, 2017 | 81.19 | 81.58 | 81.01 | 81.54 | 224,236 | +0.25(+0.31%) |
Jul 20, 2017 | 81.53 | 81.75 | 81.27 | 81.29 | 246,648 | -0.11(-0.13%) |
Jul 19, 2017 | 81.05 | 81.43 | 80.99 | 81.40 | 251,694 | +0.65(+0.80%) |
Jul 18, 2017 | 81.18 | 81.26 | 80.59 | 80.75 | 290,982 | -0.34(-0.42%) |
Jul 17, 2017 | 81.04 | 81.37 | 80.72 | 81.10 | 740,944 | +0.04(+0.06%) |
Jul 14, 2017 | 80.66 | 81.20 | 80.66 | 81.05 | 331,364 | +0.44(+0.54%) |
Jul 13, 2017 | 80.83 | 80.83 | 80.37 | 80.61 | 340,021 | -0.13(-0.16%) |
Jul 12, 2017 | 80.79 | 81.18 | 80.57 | 80.74 | 425,373 | +0.39(+0.49%) |
Jul 11, 2017 | 80.06 | 80.43 | 79.59 | 80.35 | 275,194 | +0.41(+0.52%) |
Jul 10, 2017 | 79.77 | 80.38 | 79.55 | 79.94 | 365,164 | +0.18(+0.22%) |
Jul 07, 2017 | 79.05 | 79.96 | 79.05 | 79.76 | 518,692 | +0.87(+1.10%) |
Jul 06, 2017 | 79.63 | 79.63 | 78.79 | 78.89 | 444,760 | -0.63(-0.79%) |
Jul 05, 2017 | 78.88 | 79.60 | 78.75 | 79.51 | 599,482 | +0.79(+1.00%) |
Jul 03, 2017 | 78.51 | 79.15 | 78.45 | 78.72 | 175,601 | +0.50(+0.64%) |
Jun 30, 2017 | 77.85 | 78.53 | 77.73 | 78.23 | 221,645 | +0.52(+0.67%) |
Jun 29, 2017 | 78.55 | 78.58 | 77.07 | 77.71 | 352,048 | -0.70(-0.89%) |
Jun 28, 2017 | 77.83 | 78.47 | 77.71 | 78.41 | 303,644 | +1.11(+1.44%) |
Jun 27, 2017 | 77.78 | 77.95 | 77.27 | 77.29 | 282,858 | -0.47(-0.60%) |
Jun 26, 2017 | 78.24 | 78.55 | 77.73 | 77.76 | 234,698 | -0.44(-0.56%) |
Jun 23, 2017 | 77.91 | 78.35 | 77.77 | 78.20 | 210,997 | +0.33(+0.42%) |
Jun 22, 2017 | 78.28 | 78.28 | 77.87 | 77.87 | 244,636 | -0.35(-0.45%) |
Jun 21, 2017 | 78.76 | 78.81 | 78.12 | 78.22 | 300,663 | -0.31(-0.39%) |
Jun 20, 2017 | 79.15 | 79.30 | 78.52 | 78.53 | 320,949 | -0.63(-0.80%) |
Jun 19, 2017 | 78.89 | 79.31 | 78.80 | 79.16 | 542,695 | +0.60(+0.76%) |
Jun 16, 2017 | 78.75 | 78.94 | 78.37 | 78.56 | 176,076 | -0.19(-0.25%) |
Jun 15, 2017 | 78.19 | 78.77 | 78.13 | 78.75 | 483,043 | +0.16(+0.21%) |
Jun 14, 2017 | 78.60 | 78.93 | 78.36 | 78.59 | 203,065 | +0.06(+0.08%) |
Jun 13, 2017 | 78.08 | 78.67 | 77.95 | 78.53 | 234,472 | +0.46(+0.58%) |
Jun 12, 2017 | 78.36 | 78.39 | 77.52 | 78.07 | 334,835 | -0.32(-0.40%) |
Jun 09, 2017 | 78.32 | 78.74 | 78.07 | 78.39 | 334,497 | +0.13(+0.16%) |
Jun 08, 2017 | 77.62 | 78.44 | 77.41 | 78.26 | 228,304 | +0.64(+0.83%) |
Jun 07, 2017 | 77.91 | 77.91 | 77.41 | 77.61 | 382,700 | -0.10(-0.13%) |
Jun 06, 2017 | 78.11 | 78.22 | 77.71 | 77.71 | 357,265 | -0.67(-0.86%) |
Jun 05, 2017 | 79.20 | 79.22 | 78.33 | 78.39 | 438,390 | -0.72(-0.92%) |
Jun 02, 2017 | 78.62 | 79.66 | 78.62 | 79.11 | 462,846 | +0.51(+0.65%) |
Jun 01, 2017 | 78.45 | 78.71 | 78.08 | 78.60 | 361,196 | +0.33(+0.42%) |
May 31, 2017 | 77.97 | 78.32 | 77.47 | 78.27 | 347,546 | +0.45(+0.57%) |
May 30, 2017 | 77.95 | 78.20 | 77.62 | 77.82 | 723,272 | -0.33(-0.42%) |
May 26, 2017 | 78.14 | 78.36 | 78.07 | 78.15 | 394,546 | +0.00(+0.00%) |
May 25, 2017 | 77.73 | 78.21 | 77.68 | 78.15 | 606,817 | +0.74(+0.95%) |
May 24, 2017 | 77.16 | 77.74 | 77.14 | 77.41 | 639,733 | +0.50(+0.65%) |
May 23, 2017 | 76.99 | 77.03 | 76.43 | 76.91 | 535,860 | +0.29(+0.38%) |
May 22, 2017 | 77.42 | 77.51 | 76.50 | 76.62 | 1,327,060 | +0.66(+0.87%) |
May 19, 2017 | 75.18 | 76.19 | 75.14 | 75.96 | 742,407 | +1.15(+1.54%) |
May 18, 2017 | 74.75 | 75.16 | 73.98 | 74.81 | 487,757 | -0.09(-0.13%) |
May 17, 2017 | 75.65 | 75.81 | 74.86 | 74.90 | 388,074 | -1.41(-1.85%) |
May 16, 2017 | 76.38 | 76.57 | 76.01 | 76.31 | 493,155 | +0.06(+0.08%) |
May 15, 2017 | 75.93 | 76.43 | 75.83 | 76.25 | 212,069 | +0.43(+0.56%) |
May 12, 2017 | 76.05 | 76.09 | 75.73 | 75.82 | 206,410 | -0.37(-0.49%) |
May 11, 2017 | 76.03 | 76.30 | 75.51 | 76.19 | 308,972 | -0.03(-0.05%) |
May 10, 2017 | 76.50 | 76.63 | 75.69 | 76.23 | 199,927 | -0.30(-0.40%) |
May 09, 2017 | 76.53 | 76.70 | 76.38 | 76.53 | 377,920 | +0.04(+0.05%) |
May 08, 2017 | 76.65 | 76.69 | 76.23 | 76.49 | 412,578 | -0.11(-0.15%) |
May 05, 2017 | 76.12 | 76.61 | 76.00 | 76.61 | 223,449 | +0.68(+0.90%) |
May 04, 2017 | 75.94 | 76.15 | 75.43 | 75.92 | 330,863 | +0.08(+0.10%) |
May 03, 2017 | 76.01 | 76.08 | 75.56 | 75.84 | 318,727 | -0.27(-0.36%) |
May 02, 2017 | 75.96 | 76.19 | 75.86 | 76.11 | 311,313 | +0.17(+0.23%) |