Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 85.82 | 86.37 | 84.82 | 85.93 | 301,001 | +0.47(+0.55%) |
Jul 28, 2017 | 85.56 | 86.32 | 85.46 | 85.46 | 174,289 | -0.33(-0.38%) |
Jul 27, 2017 | 87.17 | 87.47 | 84.54 | 85.79 | 156,547 | -1.19(-1.37%) |
Jul 26, 2017 | 86.68 | 87.24 | 86.08 | 86.98 | 140,270 | +0.40(+0.46%) |
Jul 25, 2017 | 87.35 | 87.87 | 86.18 | 86.58 | 159,547 | -0.78(-0.89%) |
Jul 24, 2017 | 87.43 | 87.93 | 87.21 | 87.36 | 151,444 | +0.10(+0.11%) |
Jul 21, 2017 | 86.75 | 87.78 | 86.73 | 87.26 | 166,085 | +0.68(+0.79%) |
Jul 20, 2017 | 85.63 | 86.85 | 85.41 | 86.58 | 191,012 | +1.01(+1.18%) |
Jul 19, 2017 | 85.73 | 86.00 | 84.56 | 85.57 | 153,300 | -0.03(-0.04%) |
Jul 18, 2017 | 83.70 | 85.88 | 83.70 | 85.60 | 261,558 | +1.80(+2.15%) |
Jul 17, 2017 | 84.24 | 84.24 | 83.65 | 83.80 | 107,656 | -0.45(-0.53%) |
Jul 14, 2017 | 83.60 | 84.41 | 83.37 | 84.25 | 130,174 | +0.67(+0.80%) |
Jul 13, 2017 | 84.20 | 84.20 | 83.22 | 83.58 | 113,977 | -0.63(-0.75%) |
Jul 12, 2017 | 83.86 | 84.22 | 83.51 | 84.21 | 137,516 | +0.88(+1.06%) |
Jul 11, 2017 | 83.00 | 83.45 | 82.37 | 83.33 | 209,116 | +0.49(+0.59%) |
Jul 10, 2017 | 84.00 | 84.33 | 82.74 | 82.84 | 257,337 | -1.22(-1.45%) |
Jul 07, 2017 | 82.94 | 84.15 | 82.43 | 84.06 | 292,176 | +1.45(+1.76%) |
Jul 06, 2017 | 82.88 | 83.20 | 81.57 | 82.61 | 236,283 | -0.90(-1.08%) |
Jul 05, 2017 | 83.19 | 83.92 | 82.49 | 83.51 | 265,163 | +0.57(+0.69%) |
Jul 03, 2017 | 84.70 | 84.77 | 82.31 | 82.94 | 125,421 | -1.15(-1.37%) |
Jun 30, 2017 | 83.82 | 84.64 | 82.80 | 84.09 | 230,459 | +0.52(+0.62%) |
Jun 29, 2017 | 83.74 | 84.10 | 82.61 | 83.57 | 206,787 | -0.35(-0.42%) |
Jun 28, 2017 | 83.42 | 84.08 | 82.36 | 83.92 | 201,479 | +0.99(+1.19%) |
Jun 27, 2017 | 84.27 | 84.82 | 82.88 | 82.93 | 260,885 | -1.49(-1.76%) |
Jun 26, 2017 | 84.99 | 86.25 | 84.20 | 84.42 | 291,923 | -0.21(-0.25%) |
Jun 23, 2017 | 82.82 | 84.89 | 82.39 | 84.63 | 279,809 | +1.82(+2.20%) |
Jun 22, 2017 | 83.62 | 83.90 | 82.79 | 82.81 | 302,600 | -0.69(-0.83%) |
Jun 21, 2017 | 82.81 | 84.17 | 82.20 | 83.50 | 618,868 | +1.20(+1.46%) |
Jun 20, 2017 | 83.56 | 83.64 | 82.27 | 82.30 | 298,508 | -1.26(-1.51%) |
Jun 19, 2017 | 83.09 | 84.07 | 82.87 | 83.56 | 185,319 | +0.96(+1.16%) |
Jun 16, 2017 | 81.42 | 83.00 | 81.36 | 82.60 | 407,829 | +0.61(+0.74%) |
Jun 15, 2017 | 81.28 | 82.02 | 80.78 | 81.99 | 285,942 | -0.33(-0.40%) |
Jun 14, 2017 | 82.94 | 83.10 | 81.68 | 82.32 | 195,293 | -0.42(-0.51%) |
Jun 13, 2017 | 81.68 | 82.88 | 81.25 | 82.74 | 359,112 | +1.26(+1.55%) |
Jun 12, 2017 | 81.65 | 82.15 | 79.70 | 81.48 | 324,544 | -0.48(-0.59%) |
Jun 09, 2017 | 83.78 | 84.22 | 81.00 | 81.96 | 365,097 | -1.76(-2.10%) |
Jun 08, 2017 | 83.53 | 83.88 | 82.96 | 83.72 | 179,967 | +0.18(+0.22%) |
Jun 07, 2017 | 83.75 | 83.81 | 82.74 | 83.54 | 286,214 | +0.10(+0.12%) |
Jun 06, 2017 | 84.36 | 84.46 | 83.40 | 83.44 | 251,663 | -1.30(-1.53%) |
Jun 05, 2017 | 85.41 | 85.83 | 84.50 | 84.74 | 233,595 | -0.77(-0.90%) |
Jun 02, 2017 | 86.09 | 86.97 | 85.49 | 85.51 | 343,217 | -0.95(-1.10%) |
Jun 01, 2017 | 83.97 | 86.47 | 83.86 | 86.46 | 419,554 | +2.58(+3.08%) |
May 31, 2017 | 83.72 | 83.95 | 82.61 | 83.88 | 374,416 | +0.32(+0.38%) |
May 30, 2017 | 83.97 | 83.97 | 83.04 | 83.56 | 428,351 | -0.59(-0.70%) |
May 26, 2017 | 84.91 | 84.94 | 83.69 | 84.15 | 194,077 | -0.75(-0.88%) |
May 25, 2017 | 83.80 | 85.58 | 83.64 | 84.90 | 389,849 | +1.15(+1.37%) |
May 24, 2017 | 82.87 | 83.89 | 82.28 | 83.75 | 271,831 | +1.09(+1.32%) |
May 23, 2017 | 83.19 | 83.40 | 82.10 | 82.66 | 223,687 | -0.25(-0.30%) |
May 22, 2017 | 82.10 | 83.24 | 81.88 | 82.91 | 310,905 | +0.74(+0.90%) |
May 19, 2017 | 81.18 | 82.68 | 81.08 | 82.17 | 404,369 | +1.15(+1.42%) |
May 18, 2017 | 80.10 | 81.49 | 79.81 | 81.02 | 396,312 | +0.77(+0.96%) |
May 17, 2017 | 80.21 | 80.63 | 79.18 | 80.25 | 453,088 | -0.81(-1.00%) |
May 16, 2017 | 81.50 | 81.67 | 80.74 | 81.06 | 329,440 | -0.38(-0.47%) |
May 15, 2017 | 80.77 | 81.87 | 80.55 | 81.44 | 315,708 | +0.83(+1.03%) |
May 12, 2017 | 80.93 | 81.00 | 79.71 | 80.61 | 308,444 | -0.20(-0.25%) |
May 11, 2017 | 81.03 | 81.03 | 79.82 | 80.81 | 252,621 | -0.26(-0.32%) |
May 10, 2017 | 80.78 | 81.45 | 80.55 | 81.07 | 297,429 | +0.46(+0.57%) |
May 09, 2017 | 80.81 | 81.64 | 80.28 | 80.61 | 359,230 | -0.28(-0.35%) |
May 08, 2017 | 80.46 | 81.01 | 79.51 | 80.89 | 378,406 | +0.43(+0.53%) |
May 05, 2017 | 80.40 | 80.70 | 79.28 | 80.46 | 259,234 | +0.19(+0.24%) |
May 04, 2017 | 75.27 | 80.54 | 73.86 | 80.27 | 763,762 | +2.52(+3.24%) |
May 03, 2017 | 76.89 | 77.88 | 76.31 | 77.75 | 524,068 | +0.50(+0.65%) |
May 02, 2017 | 77.42 | 77.85 | 76.92 | 77.25 | 414,890 | -0.05(-0.06%) |