Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.83 | 72.45 | 71.81 | 72.14 | 1,024,798 | +0.30(+0.41%) |
Jul 28, 2017 | 72.19 | 72.52 | 71.34 | 71.84 | 1,255,165 | -0.55(-0.75%) |
Jul 27, 2017 | 70.84 | 72.41 | 70.30 | 72.39 | 2,157,890 | +1.53(+2.16%) |
Jul 26, 2017 | 75.81 | 75.81 | 70.67 | 70.86 | 4,622,721 | -4.27(-5.68%) |
Jul 25, 2017 | 74.19 | 75.93 | 70.82 | 75.13 | 6,903,565 | -8.11(-9.74%) |
Jul 24, 2017 | 83.76 | 84.10 | 82.93 | 83.23 | 871,253 | -0.52(-0.62%) |
Jul 21, 2017 | 84.40 | 84.67 | 83.13 | 83.75 | 770,013 | -0.75(-0.88%) |
Jul 20, 2017 | 86.34 | 84.35 | 84.50 | 732,355 | -1.85(-2.14%) | |
Jul 19, 2017 | 85.81 | 86.38 | 85.06 | 86.34 | 530,089 | +0.61(+0.71%) |
Jul 18, 2017 | 85.20 | 85.75 | 84.84 | 85.73 | 412,247 | +0.29(+0.34%) |
Jul 17, 2017 | 85.45 | 86.51 | 84.78 | 85.45 | 1,104,805 | -0.56(-0.65%) |
Jul 14, 2017 | 87.13 | 86.00 | 86.00 | 700,481 | -0.38(-0.44%) | |
Jul 13, 2017 | 87.30 | 88.01 | 86.12 | 86.38 | 589,518 | -1.66(-1.88%) |
Jul 12, 2017 | 86.92 | 88.78 | 86.92 | 88.04 | 764,234 | +1.04(+1.20%) |
Jul 11, 2017 | 86.82 | 87.38 | 86.14 | 87.00 | 812,601 | +0.36(+0.42%) |
Jul 10, 2017 | 86.66 | 87.30 | 86.08 | 86.63 | 496,062 | -0.48(-0.55%) |
Jul 07, 2017 | 86.67 | 87.19 | 85.72 | 87.11 | 406,054 | +0.39(+0.45%) |
Jul 06, 2017 | 87.83 | 88.73 | 86.58 | 86.72 | 582,693 | -1.10(-1.25%) |
Jul 05, 2017 | 88.59 | 89.80 | 87.74 | 87.82 | 534,934 | -0.74(-0.83%) |
Jul 03, 2017 | 88.07 | 89.50 | 88.07 | 88.56 | 477,439 | +0.97(+1.10%) |
Jun 30, 2017 | 86.49 | 88.07 | 86.49 | 87.59 | 1,089,130 | +1.16(+1.34%) |
Jun 29, 2017 | 86.55 | 86.94 | 85.58 | 86.43 | 532,128 | +0.09(+0.10%) |
Jun 28, 2017 | 85.36 | 86.89 | 84.82 | 86.34 | 565,417 | +1.67(+1.97%) |
Jun 27, 2017 | 85.25 | 86.07 | 84.64 | 84.68 | 418,793 | -0.49(-0.57%) |
Jun 26, 2017 | 84.74 | 85.57 | 84.65 | 85.17 | 436,345 | +0.43(+0.51%) |
Jun 23, 2017 | 84.54 | 85.61 | 84.33 | 84.74 | 2,002,753 | +0.16(+0.19%) |
Jun 22, 2017 | 84.65 | 84.65 | 83.74 | 84.57 | 512,907 | +0.13(+0.16%) |
Jun 21, 2017 | 84.81 | 85.15 | 84.01 | 84.44 | 1,078,623 | -0.28(-0.33%) |
Jun 20, 2017 | 84.98 | 85.32 | 83.77 | 84.72 | 789,632 | -0.68(-0.80%) |
Jun 19, 2017 | 85.28 | 85.59 | 84.73 | 85.40 | 769,518 | +0.28(+0.33%) |
Jun 16, 2017 | 84.11 | 85.20 | 83.93 | 85.12 | 879,259 | +0.83(+0.99%) |
Jun 15, 2017 | 83.19 | 84.86 | 83.19 | 84.29 | 663,066 | +0.02(+0.02%) |
Jun 14, 2017 | 84.93 | 85.39 | 83.84 | 84.27 | 804,599 | -0.46(-0.54%) |
Jun 13, 2017 | 83.58 | 85.05 | 83.53 | 84.73 | 833,127 | +1.15(+1.37%) |
Jun 12, 2017 | 82.28 | 83.61 | 81.76 | 83.58 | 906,591 | +1.19(+1.44%) |
Jun 09, 2017 | 81.20 | 82.76 | 80.82 | 82.39 | 623,850 | +1.13(+1.39%) |
Jun 08, 2017 | 79.85 | 81.84 | 79.49 | 81.26 | 682,256 | +1.46(+1.84%) |
Jun 07, 2017 | 78.79 | 80.01 | 78.76 | 79.80 | 588,475 | +1.06(+1.35%) |
Jun 06, 2017 | 79.78 | 80.02 | 78.54 | 78.73 | 588,689 | -1.44(-1.79%) |
Jun 05, 2017 | 80.32 | 81.16 | 80.15 | 80.17 | 526,890 | -0.40(-0.50%) |
Jun 02, 2017 | 79.56 | 81.42 | 79.03 | 80.57 | 701,711 | +1.13(+1.42%) |
Jun 01, 2017 | 78.84 | 79.84 | 78.07 | 79.44 | 668,089 | +1.19(+1.52%) |
May 31, 2017 | 78.70 | 78.86 | 77.70 | 78.26 | 828,493 | -0.61(-0.78%) |
May 30, 2017 | 77.55 | 79.03 | 77.55 | 78.87 | 533,247 | +1.09(+1.40%) |
May 26, 2017 | 78.81 | 78.81 | 77.65 | 77.78 | 977,669 | -1.19(-1.50%) |
May 25, 2017 | 78.69 | 79.20 | 78.44 | 78.96 | 621,738 | +0.55(+0.70%) |
May 24, 2017 | 78.50 | 78.64 | 77.92 | 78.42 | 379,850 | -0.09(-0.11%) |
May 23, 2017 | 78.50 | 79.08 | 77.84 | 78.50 | 606,571 | +0.25(+0.32%) |
May 22, 2017 | 78.50 | 78.63 | 77.76 | 78.26 | 744,629 | -0.11(-0.13%) |
May 19, 2017 | 76.55 | 78.39 | 76.23 | 78.36 | 681,607 | +2.35(+3.09%) |
May 18, 2017 | 75.64 | 76.17 | 75.17 | 76.02 | 904,069 | +0.08(+0.10%) |
May 17, 2017 | 76.51 | 76.24 | 75.03 | 75.94 | 675,856 | -0.57(-0.75%) |
May 16, 2017 | 77.09 | 77.13 | 76.03 | 76.51 | 677,038 | -0.38(-0.50%) |
May 15, 2017 | 77.15 | 77.45 | 76.56 | 76.90 | 628,641 | +0.21(+0.27%) |
May 12, 2017 | 76.98 | 77.38 | 76.55 | 76.69 | 328,297 | -0.51(-0.66%) |
May 11, 2017 | 77.67 | 77.68 | 76.49 | 77.19 | 518,617 | -0.70(-0.90%) |
May 10, 2017 | 77.80 | 78.98 | 77.54 | 77.89 | 763,351 | +0.16(+0.21%) |
May 09, 2017 | 78.45 | 79.24 | 77.28 | 77.73 | 707,271 | -0.71(-0.90%) |
May 08, 2017 | 79.21 | 79.51 | 77.73 | 78.44 | 512,951 | -0.92(-1.16%) |
May 05, 2017 | 78.67 | 79.71 | 78.05 | 79.35 | 639,557 | +0.90(+1.15%) |
May 04, 2017 | 78.83 | 79.30 | 78.12 | 78.46 | 517,681 | -0.34(-0.44%) |
May 03, 2017 | 78.14 | 78.91 | 77.80 | 78.80 | 681,913 | +0.54(+0.68%) |
May 02, 2017 | 78.54 | 79.11 | 78.13 | 78.27 | 987,417 | -0.49(-0.62%) |