Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.23 | 82.44 | 80.90 | 81.74 | 1,116,681 | -0.30(-0.36%) |
Jul 28, 2017 | 82.92 | 83.54 | 82.03 | 82.04 | 1,126,433 | -1.08(-1.30%) |
Jul 27, 2017 | 82.92 | 83.22 | 82.37 | 83.12 | 812,633 | +0.33(+0.40%) |
Jul 26, 2017 | 82.49 | 83.10 | 82.24 | 82.79 | 761,895 | +0.41(+0.49%) |
Jul 25, 2017 | 81.93 | 82.48 | 81.72 | 82.38 | 742,613 | +0.65(+0.79%) |
Jul 24, 2017 | 81.59 | 82.10 | 81.27 | 81.73 | 612,966 | +0.14(+0.17%) |
Jul 21, 2017 | 81.12 | 82.41 | 80.81 | 81.60 | 1,199,717 | +0.50(+0.62%) |
Jul 20, 2017 | 80.93 | 81.12 | 80.45 | 81.09 | 589,629 | +0.16(+0.20%) |
Jul 19, 2017 | 80.06 | 81.13 | 79.80 | 80.93 | 805,847 | +1.20(+1.50%) |
Jul 18, 2017 | 79.41 | 79.75 | 78.88 | 79.73 | 599,458 | +0.15(+0.19%) |
Jul 17, 2017 | 79.72 | 79.82 | 79.38 | 79.58 | 493,324 | -0.30(-0.37%) |
Jul 14, 2017 | 79.54 | 79.91 | 79.12 | 79.88 | 511,367 | +0.25(+0.32%) |
Jul 13, 2017 | 79.85 | 80.15 | 79.38 | 79.62 | 758,331 | -0.29(-0.36%) |
Jul 12, 2017 | 79.51 | 80.04 | 79.25 | 79.91 | 645,123 | +0.90(+1.14%) |
Jul 11, 2017 | 78.77 | 79.13 | 78.14 | 79.01 | 532,405 | +0.38(+0.48%) |
Jul 10, 2017 | 78.28 | 78.97 | 78.28 | 78.63 | 608,540 | -0.07(-0.09%) |
Jul 07, 2017 | 77.84 | 78.97 | 77.79 | 78.71 | 684,890 | +1.22(+1.57%) |
Jul 06, 2017 | 78.16 | 78.16 | 77.16 | 77.49 | 954,768 | -0.78(-1.00%) |
Jul 05, 2017 | 78.27 | 78.62 | 77.90 | 78.27 | 904,326 | +0.14(+0.17%) |
Jul 03, 2017 | 78.42 | 78.67 | 78.13 | 78.14 | 523,942 | -0.05(-0.07%) |
Jun 30, 2017 | 78.43 | 78.93 | 78.14 | 78.19 | 1,363,642 | -0.05(-0.07%) |
Jun 29, 2017 | 79.41 | 79.60 | 77.70 | 78.25 | 1,594,285 | -1.20(-1.51%) |
Jun 28, 2017 | 79.47 | 79.93 | 79.16 | 79.44 | 1,229,468 | +0.37(+0.47%) |
Jun 27, 2017 | 79.83 | 80.04 | 79.08 | 79.08 | 878,628 | -0.63(-0.79%) |
Jun 26, 2017 | 80.00 | 80.36 | 79.68 | 79.71 | 841,311 | -0.20(-0.25%) |
Jun 23, 2017 | 78.80 | 80.01 | 78.51 | 79.90 | 1,820,881 | +1.15(+1.47%) |
Jun 22, 2017 | 77.75 | 79.06 | 77.48 | 78.75 | 1,152,876 | +1.01(+1.30%) |
Jun 21, 2017 | 77.59 | 77.86 | 77.36 | 77.74 | 1,220,489 | +0.45(+0.58%) |
Jun 20, 2017 | 77.52 | 77.55 | 76.99 | 77.29 | 810,692 | -0.41(-0.53%) |
Jun 19, 2017 | 76.67 | 77.80 | 76.55 | 77.70 | 868,587 | +1.33(+1.75%) |
Jun 16, 2017 | 76.32 | 76.55 | 75.99 | 76.37 | 1,300,431 | +0.24(+0.32%) |
Jun 15, 2017 | 75.98 | 76.32 | 75.60 | 76.13 | 1,101,964 | -0.38(-0.49%) |
Jun 14, 2017 | 77.55 | 77.55 | 76.17 | 76.51 | 971,508 | -1.05(-1.36%) |
Jun 13, 2017 | 77.80 | 78.33 | 77.20 | 77.56 | 1,331,196 | +0.36(+0.47%) |
Jun 12, 2017 | 76.87 | 77.29 | 76.29 | 77.20 | 1,827,338 | -0.05(-0.07%) |
Jun 09, 2017 | 77.77 | 78.69 | 76.55 | 77.25 | 1,309,243 | -0.43(-0.55%) |
Jun 08, 2017 | 77.76 | 76.39 | 77.68 | 930,516 | +0.42(+0.55%) | |
Jun 07, 2017 | 78.70 | 78.87 | 76.81 | 77.26 | 1,284,653 | -1.15(-1.46%) |
Jun 06, 2017 | 78.19 | 78.86 | 77.57 | 78.41 | 1,117,480 | +0.13(+0.17%) |
Jun 05, 2017 | 77.63 | 78.40 | 77.44 | 78.28 | 1,201,720 | +0.62(+0.80%) |
Jun 02, 2017 | 76.72 | 77.81 | 76.38 | 77.66 | 1,471,424 | +0.88(+1.14%) |
Jun 01, 2017 | 75.26 | 76.79 | 74.85 | 76.78 | 1,662,870 | +1.86(+2.48%) |
May 31, 2017 | 74.30 | 74.95 | 73.90 | 74.92 | 2,333,981 | +0.66(+0.89%) |
May 30, 2017 | 74.24 | 75.25 | 73.73 | 74.26 | 1,469,156 | +0.87(+1.19%) |
May 26, 2017 | 73.77 | 74.16 | 73.22 | 73.39 | 1,063,081 | -0.37(-0.50%) |
May 25, 2017 | 74.12 | 74.61 | 73.42 | 73.76 | 1,501,579 | +0.04(+0.06%) |
May 24, 2017 | 73.56 | 73.83 | 73.15 | 73.71 | 1,058,787 | +0.10(+0.13%) |
May 23, 2017 | 74.35 | 74.35 | 73.32 | 73.61 | 1,093,564 | -0.74(-0.99%) |
May 22, 2017 | 73.47 | 74.53 | 73.18 | 74.35 | 1,646,136 | +1.88(+2.60%) |
May 19, 2017 | 72.66 | 72.80 | 71.39 | 72.47 | 1,753,360 | +0.00(+0.00%) |
May 18, 2017 | 72.82 | 73.25 | 72.33 | 72.47 | 1,453,357 | -0.91(-1.25%) |
May 17, 2017 | 75.04 | 74.64 | 73.14 | 73.38 | 1,480,150 | -1.66(-2.21%) |
May 16, 2017 | 75.66 | 75.95 | 74.95 | 75.04 | 1,266,693 | -0.70(-0.92%) |
May 15, 2017 | 75.76 | 76.20 | 75.60 | 75.74 | 657,131 | +0.24(+0.32%) |
May 12, 2017 | 76.25 | 76.45 | 75.48 | 75.50 | 733,686 | -1.03(-1.35%) |
May 11, 2017 | 76.51 | 77.97 | 75.78 | 76.53 | 1,035,774 | -0.37(-0.48%) |
May 10, 2017 | 75.87 | 76.90 | 75.34 | 76.90 | 1,401,320 | +0.90(+1.18%) |
May 09, 2017 | 74.95 | 76.02 | 74.84 | 76.00 | 1,227,421 | +1.06(+1.41%) |
May 08, 2017 | 75.58 | 75.82 | 74.51 | 74.94 | 1,981,965 | -0.76(-1.01%) |
May 05, 2017 | 78.38 | 78.62 | 74.95 | 75.70 | 2,427,882 | -1.49(-1.93%) |
May 04, 2017 | 77.39 | 77.81 | 76.56 | 77.19 | 1,013,194 | -0.24(-0.31%) |
May 03, 2017 | 76.78 | 77.44 | 76.78 | 77.43 | 755,461 | +0.40(+0.52%) |
May 02, 2017 | 77.34 | 77.51 | 76.56 | 77.03 | 921,091 | -0.22(-0.28%) |