Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 84.95 | 84.95 | 84.20 | 84.29 | 240,801 | -0.01(-0.01%) |
Jul 28, 2017 | 84.02 | 84.61 | 83.90 | 84.30 | 540,919 | -0.10(-0.12%) |
Jul 27, 2017 | 85.31 | 85.49 | 84.02 | 84.40 | 541,588 | -1.95(-2.26%) |
Jul 26, 2017 | 86.30 | 86.75 | 86.00 | 86.35 | 371,346 | -0.19(-0.22%) |
Jul 25, 2017 | 86.88 | 86.97 | 86.40 | 86.54 | 268,300 | -0.04(-0.05%) |
Jul 24, 2017 | 86.75 | 86.81 | 86.48 | 86.58 | 251,117 | -1.02(-1.16%) |
Jul 21, 2017 | 87.47 | 87.72 | 87.15 | 87.60 | 319,970 | -0.09(-0.10%) |
Jul 20, 2017 | 87.70 | 87.10 | 87.69 | 604,503 | +0.43(+0.49%) | |
Jul 19, 2017 | 87.56 | 87.66 | 87.22 | 87.26 | 499,477 | +0.45(+0.52%) |
Jul 18, 2017 | 87.44 | 87.51 | 86.66 | 86.81 | 668,371 | -0.02(-0.02%) |
Jul 17, 2017 | 86.96 | 87.02 | 86.66 | 86.83 | 546,027 | -0.30(-0.35%) |
Jul 14, 2017 | 87.37 | 86.57 | 87.13 | 301,772 | +0.21(+0.24%) | |
Jul 13, 2017 | 86.64 | 87.00 | 86.45 | 86.92 | 497,326 | -0.12(-0.14%) |
Jul 12, 2017 | 86.58 | 87.07 | 86.50 | 87.04 | 278,701 | +1.44(+1.68%) |
Jul 11, 2017 | 84.72 | 85.60 | 84.70 | 85.60 | 330,888 | -0.31(-0.36%) |
Jul 10, 2017 | 85.73 | 85.99 | 85.51 | 85.91 | 415,975 | +0.83(+0.98%) |
Jul 07, 2017 | 84.80 | 85.16 | 84.55 | 85.08 | 365,933 | -0.07(-0.08%) |
Jul 06, 2017 | 84.42 | 85.54 | 84.42 | 85.15 | 664,291 | -0.33(-0.39%) |
Jul 05, 2017 | 85.38 | 85.48 | 85.17 | 85.48 | 690,403 | -1.42(-1.63%) |
Jul 03, 2017 | 86.97 | 87.28 | 86.76 | 86.90 | 475,230 | -0.30(-0.34%) |
Jun 30, 2017 | 87.59 | 87.83 | 87.02 | 87.20 | 887,400 | -0.50(-0.57%) |
Jun 29, 2017 | 88.20 | 88.21 | 87.18 | 87.70 | 634,513 | -1.35(-1.52%) |
Jun 28, 2017 | 88.88 | 89.16 | 88.60 | 89.05 | 2,431,834 | -0.18(-0.20%) |
Jun 27, 2017 | 87.52 | 89.40 | 87.12 | 89.23 | 3,580,026 | +1.06(+1.20%) |
Jun 26, 2017 | 88.30 | 88.46 | 87.75 | 88.17 | 1,390,159 | +3.34(+3.94%) |
Jun 23, 2017 | 84.00 | 84.91 | 83.88 | 84.83 | 312,388 | +0.40(+0.47%) |
Jun 22, 2017 | 84.32 | 84.52 | 84.12 | 84.43 | 841,754 | -0.49(-0.58%) |
Jun 21, 2017 | 85.14 | 85.26 | 84.37 | 84.92 | 1,585,188 | -1.18(-1.37%) |
Jun 20, 2017 | 86.15 | 86.40 | 85.64 | 86.10 | 741,363 | +0.61(+0.71%) |
Jun 19, 2017 | 85.63 | 85.68 | 85.31 | 85.49 | 246,389 | -0.21(-0.25%) |
Jun 16, 2017 | 85.24 | 85.81 | 85.10 | 85.70 | 252,852 | +1.77(+2.11%) |
Jun 15, 2017 | 82.55 | 84.28 | 82.35 | 83.93 | 487,452 | +0.78(+0.93%) |
Jun 14, 2017 | 83.80 | 84.07 | 82.91 | 83.16 | 298,284 | -0.14(-0.16%) |
Jun 13, 2017 | 83.17 | 83.59 | 83.14 | 83.29 | 834,695 | +0.20(+0.24%) |
Jun 12, 2017 | 83.17 | 83.24 | 82.85 | 83.09 | 805,582 | -0.09(-0.11%) |
Jun 09, 2017 | 83.44 | 83.55 | 82.90 | 83.18 | 315,641 | -0.69(-0.82%) |
Jun 08, 2017 | 84.47 | 84.50 | 83.31 | 83.87 | 601,074 | -1.92(-2.24%) |
Jun 07, 2017 | 86.31 | 86.46 | 85.65 | 85.79 | 720,987 | -1.06(-1.22%) |
Jun 06, 2017 | 86.46 | 86.85 | 86.40 | 86.85 | 1,712,167 | +1.01(+1.18%) |
Jun 05, 2017 | 85.95 | 86.04 | 85.61 | 85.84 | 244,963 | -0.61(-0.71%) |
Jun 02, 2017 | 85.65 | 86.45 | 85.52 | 86.45 | 769,869 | +0.95(+1.11%) |
Jun 01, 2017 | 85.56 | 85.56 | 85.20 | 85.50 | 560,988 | +0.34(+0.41%) |
May 31, 2017 | 85.50 | 85.65 | 84.88 | 85.16 | 1,480,908 | +0.69(+0.81%) |
May 30, 2017 | 84.15 | 84.62 | 84.14 | 84.47 | 211,574 | -0.36(-0.42%) |
May 26, 2017 | 84.14 | 85.19 | 84.09 | 84.83 | 567,483 | +0.55(+0.65%) |
May 25, 2017 | 84.34 | 84.48 | 84.13 | 84.28 | 401,103 | +0.12(+0.15%) |
May 24, 2017 | 84.03 | 84.33 | 83.87 | 84.16 | 763,574 | -0.59(-0.70%) |
May 23, 2017 | 85.34 | 85.34 | 84.60 | 84.75 | 1,762,105 | -0.53(-0.62%) |
May 22, 2017 | 85.81 | 85.90 | 85.26 | 85.28 | 2,330,162 | +0.48(+0.57%) |
May 19, 2017 | 84.00 | 84.80 | 83.94 | 84.80 | 2,815,237 | +1.99(+2.40%) |
May 18, 2017 | 83.09 | 83.23 | 82.54 | 82.81 | 600,965 | -0.00(-0.00%) |
May 17, 2017 | 83.41 | 83.63 | 82.76 | 82.81 | 506,979 | -0.46(-0.55%) |
May 16, 2017 | 82.98 | 83.44 | 82.91 | 83.27 | 932,885 | +1.66(+2.03%) |
May 15, 2017 | 81.80 | 81.89 | 81.39 | 81.61 | 382,386 | +0.50(+0.62%) |
May 12, 2017 | 80.68 | 81.24 | 80.64 | 81.11 | 517,056 | +1.02(+1.27%) |
May 11, 2017 | 80.25 | 80.53 | 79.98 | 80.09 | 418,120 | +0.04(+0.05%) |
May 10, 2017 | 80.23 | 80.29 | 79.91 | 80.05 | 2,551,870 | -0.20(-0.25%) |
May 09, 2017 | 80.08 | 80.43 | 79.85 | 80.25 | 483,611 | -0.15(-0.19%) |
May 08, 2017 | 80.82 | 80.94 | 80.40 | 80.40 | 521,730 | -0.66(-0.81%) |
May 05, 2017 | 80.11 | 81.23 | 79.98 | 81.06 | 518,489 | +1.21(+1.52%) |
May 04, 2017 | 78.67 | 79.98 | 78.56 | 79.85 | 1,111,827 | +1.78(+2.28%) |
May 03, 2017 | 78.15 | 78.28 | 77.92 | 78.07 | 323,558 | +0.27(+0.35%) |
May 02, 2017 | 77.36 | 79.32 | 77.33 | 77.80 | 405,993 | +0.61(+0.80%) |