Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 79.42 | 79.65 | 78.38 | 78.90 | 282,539 | -0.43(-0.54%) |
Jul 28, 2017 | 80.08 | 80.46 | 78.94 | 79.32 | 178,974 | -0.85(-1.06%) |
Jul 27, 2017 | 80.17 | 80.27 | 79.42 | 80.17 | 163,384 | +0.28(+0.36%) |
Jul 26, 2017 | 81.17 | 81.64 | 79.51 | 79.89 | 251,593 | -1.33(-1.63%) |
Jul 25, 2017 | 81.17 | 81.97 | 80.84 | 81.21 | 318,780 | +0.80(+1.00%) |
Jul 24, 2017 | 80.74 | 81.26 | 79.98 | 80.41 | 165,096 | -0.28(-0.35%) |
Jul 21, 2017 | 81.88 | 81.92 | 80.52 | 80.69 | 200,125 | -1.42(-1.73%) |
Jul 20, 2017 | 82.11 | 82.82 | 81.40 | 82.11 | 251,625 | +0.14(+0.17%) |
Jul 19, 2017 | 80.46 | 82.07 | 79.08 | 81.97 | 294,343 | +1.70(+2.12%) |
Jul 18, 2017 | 79.56 | 80.41 | 78.94 | 80.27 | 297,081 | +0.57(+0.71%) |
Jul 17, 2017 | 79.65 | 79.98 | 79.08 | 79.70 | 116,881 | +0.05(+0.06%) |
Jul 14, 2017 | 80.03 | 80.27 | 79.61 | 79.65 | 327,538 | -0.43(-0.53%) |
Jul 13, 2017 | 79.75 | 80.24 | 79.37 | 80.08 | 265,320 | +0.38(+0.48%) |
Jul 12, 2017 | 80.46 | 81.26 | 79.56 | 79.70 | 424,042 | -0.33(-0.41%) |
Jul 11, 2017 | 79.61 | 80.32 | 79.08 | 80.03 | 333,645 | +0.38(+0.48%) |
Jul 10, 2017 | 78.94 | 80.08 | 78.52 | 79.65 | 237,543 | +0.62(+0.78%) |
Jul 07, 2017 | 78.00 | 79.08 | 77.45 | 79.04 | 234,479 | +1.14(+1.46%) |
Jul 06, 2017 | 77.29 | 78.04 | 77.29 | 77.90 | 373,567 | +0.33(+0.43%) |
Jul 05, 2017 | 77.48 | 77.95 | 77.14 | 77.57 | 182,037 | -0.19(-0.24%) |
Jul 03, 2017 | 77.67 | 77.95 | 77.33 | 77.76 | 105,367 | +0.57(+0.74%) |
Jun 30, 2017 | 75.54 | 77.57 | 75.54 | 77.19 | 281,485 | +1.99(+2.64%) |
Jun 29, 2017 | 75.77 | 76.48 | 74.35 | 75.20 | 315,180 | -0.47(-0.63%) |
Jun 28, 2017 | 75.68 | 76.20 | 75.01 | 75.68 | 480,734 | +0.48(+0.64%) |
Jun 27, 2017 | 76.37 | 76.56 | 75.19 | 75.19 | 180,674 | -0.52(-0.69%) |
Jun 26, 2017 | 75.38 | 75.76 | 74.72 | 75.71 | 224,695 | +0.85(+1.13%) |
Jun 23, 2017 | 75.24 | 75.45 | 74.35 | 74.86 | 653,011 | -0.28(-0.38%) |
Jun 22, 2017 | 73.83 | 75.52 | 73.83 | 75.15 | 346,873 | +1.37(+1.85%) |
Jun 21, 2017 | 75.90 | 75.90 | 73.73 | 73.78 | 706,461 | -1.93(-2.55%) |
Jun 20, 2017 | 76.70 | 77.03 | 75.71 | 75.71 | 146,071 | -1.37(-1.77%) |
Jun 19, 2017 | 77.32 | 77.36 | 76.61 | 77.08 | 433,165 | +0.28(+0.37%) |
Jun 16, 2017 | 76.89 | 77.03 | 76.28 | 76.80 | 437,280 | -0.14(-0.18%) |
Jun 15, 2017 | 75.95 | 77.08 | 75.74 | 76.94 | 159,386 | -0.19(-0.24%) |
Jun 14, 2017 | 77.41 | 77.46 | 76.42 | 77.13 | 139,187 | -0.24(-0.30%) |
Jun 13, 2017 | 77.65 | 77.65 | 77.03 | 77.36 | 160,436 | +0.14(+0.18%) |
Jun 12, 2017 | 78.17 | 78.59 | 76.94 | 77.22 | 184,223 | -0.61(-0.79%) |
Jun 09, 2017 | 77.60 | 78.31 | 77.18 | 77.84 | 238,369 | +0.66(+0.86%) |
Jun 08, 2017 | 75.95 | 77.98 | 75.57 | 77.18 | 183,847 | +1.37(+1.80%) |
Jun 07, 2017 | 76.61 | 77.08 | 75.29 | 75.81 | 134,733 | -0.85(-1.11%) |
Jun 06, 2017 | 76.23 | 77.27 | 75.38 | 76.66 | 189,868 | -0.05(-0.06%) |
Jun 05, 2017 | 77.65 | 77.69 | 76.66 | 76.70 | 107,228 | -0.94(-1.22%) |
Jun 02, 2017 | 77.32 | 78.92 | 76.89 | 77.65 | 395,907 | +0.52(+0.67%) |
Jun 01, 2017 | 75.15 | 77.32 | 74.53 | 77.13 | 379,745 | +2.41(+3.22%) |
May 31, 2017 | 74.68 | 74.84 | 72.74 | 74.72 | 259,332 | +0.33(+0.44%) |
May 30, 2017 | 74.30 | 74.42 | 73.83 | 74.39 | 104,905 | -0.05(-0.06%) |
May 26, 2017 | 74.44 | 74.82 | 74.02 | 74.44 | 98,120 | -0.19(-0.25%) |
May 25, 2017 | 75.05 | 75.15 | 74.30 | 74.63 | 137,633 | -0.19(-0.25%) |
May 24, 2017 | 75.86 | 76.02 | 74.02 | 74.82 | 199,250 | -1.04(-1.37%) |
May 23, 2017 | 75.01 | 75.95 | 74.02 | 75.86 | 334,288 | +1.23(+1.64%) |
May 22, 2017 | 74.35 | 74.86 | 74.23 | 74.63 | 156,583 | +0.61(+0.83%) |
May 19, 2017 | 73.78 | 74.72 | 72.60 | 74.02 | 215,280 | +0.71(+0.97%) |
May 18, 2017 | 72.41 | 73.64 | 71.37 | 73.31 | 324,154 | +0.75(+1.04%) |
May 17, 2017 | 74.20 | 73.64 | 72.08 | 72.55 | 208,371 | -1.65(-2.23%) |
May 16, 2017 | 73.64 | 74.25 | 73.26 | 74.20 | 262,068 | +0.61(+0.83%) |
May 15, 2017 | 74.30 | 74.30 | 73.50 | 73.59 | 308,827 | -0.09(-0.13%) |
May 12, 2017 | 74.68 | 74.82 | 73.31 | 73.69 | 347,406 | -1.56(-2.07%) |
May 11, 2017 | 75.76 | 76.33 | 74.35 | 75.24 | 205,321 | -0.90(-1.18%) |
May 10, 2017 | 75.67 | 76.14 | 74.58 | 76.14 | 349,343 | +1.13(+1.51%) |
May 09, 2017 | 75.62 | 77.60 | 74.44 | 75.01 | 425,830 | -3.40(-4.33%) |
May 08, 2017 | 78.12 | 78.92 | 78.12 | 78.40 | 409,135 | +0.09(+0.12%) |
May 05, 2017 | 75.48 | 78.50 | 75.01 | 78.31 | 282,753 | +4.01(+5.40%) |
May 04, 2017 | 74.39 | 74.63 | 73.35 | 74.30 | 208,856 | +0.05(+0.06%) |
May 03, 2017 | 74.25 | 74.82 | 73.31 | 74.25 | 240,153 | -0.61(-0.82%) |
May 02, 2017 | 74.63 | 75.29 | 73.97 | 74.86 | 195,013 | +0.09(+0.13%) |