Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 83.94 | 84.18 | 83.54 | 84.09 | 1,693,398 | +0.11(+0.13%) |
Jul 28, 2017 | 84.24 | 84.38 | 83.51 | 83.97 | 1,643,809 | -0.26(-0.31%) |
Jul 27, 2017 | 83.96 | 84.24 | 82.94 | 84.24 | 1,226,038 | +0.43(+0.51%) |
Jul 26, 2017 | 83.56 | 84.28 | 83.03 | 83.81 | 1,445,047 | -0.17(-0.21%) |
Jul 25, 2017 | 84.83 | 85.01 | 82.40 | 83.98 | 3,989,501 | +1.04(+1.26%) |
Jul 24, 2017 | 87.81 | 88.15 | 81.90 | 82.94 | 7,229,174 | -8.65(-9.44%) |
Jul 21, 2017 | 90.69 | 91.79 | 90.62 | 91.59 | 1,672,460 | +0.83(+0.91%) |
Jul 20, 2017 | 90.84 | 88.74 | 90.76 | 810,777 | +0.68(+0.75%) | |
Jul 19, 2017 | 89.76 | 90.47 | 89.22 | 90.08 | 739,606 | +0.51(+0.56%) |
Jul 18, 2017 | 89.15 | 89.80 | 88.70 | 89.58 | 591,126 | +0.44(+0.50%) |
Jul 17, 2017 | 89.50 | 89.57 | 88.95 | 89.13 | 590,417 | -0.24(-0.27%) |
Jul 14, 2017 | 88.66 | 89.58 | 88.63 | 89.37 | 574,427 | +1.11(+1.25%) |
Jul 13, 2017 | 89.08 | 89.58 | 88.25 | 88.26 | 880,585 | -0.97(-1.09%) |
Jul 12, 2017 | 89.43 | 89.47 | 88.62 | 89.24 | 525,010 | +0.53(+0.60%) |
Jul 11, 2017 | 88.83 | 88.87 | 87.81 | 88.71 | 669,652 | +0.13(+0.15%) |
Jul 10, 2017 | 88.49 | 89.06 | 87.74 | 88.57 | 541,633 | +0.16(+0.18%) |
Jul 07, 2017 | 88.11 | 88.62 | 87.80 | 88.41 | 586,792 | +0.64(+0.73%) |
Jul 06, 2017 | 87.89 | 88.74 | 87.16 | 87.78 | 814,956 | -0.70(-0.79%) |
Jul 05, 2017 | 87.22 | 89.26 | 87.08 | 88.47 | 939,133 | +1.00(+1.14%) |
Jul 03, 2017 | 88.54 | 88.74 | 87.06 | 87.47 | 483,410 | -0.61(-0.69%) |
Jun 30, 2017 | 88.53 | 87.26 | 88.08 | 972,558 | +1.15(+1.32%) | |
Jun 29, 2017 | 87.44 | 87.59 | 86.05 | 86.94 | 1,071,543 | -0.60(-0.69%) |
Jun 28, 2017 | 87.47 | 88.44 | 87.06 | 87.54 | 775,927 | +0.32(+0.36%) |
Jun 27, 2017 | 88.11 | 88.54 | 87.12 | 87.22 | 1,185,891 | -1.12(-1.27%) |
Jun 26, 2017 | 88.60 | 88.66 | 87.63 | 88.34 | 1,029,738 | -0.06(-0.06%) |
Jun 23, 2017 | 89.65 | 89.65 | 87.15 | 88.40 | 1,861,234 | +1.14(+1.30%) |
Jun 22, 2017 | 88.36 | 88.36 | 87.07 | 87.26 | 616,263 | -0.59(-0.67%) |
Jun 21, 2017 | 88.14 | 88.41 | 87.32 | 87.85 | 687,047 | -0.13(-0.14%) |
Jun 20, 2017 | 87.79 | 88.34 | 87.44 | 87.98 | 894,022 | +0.06(+0.07%) |
Jun 19, 2017 | 87.96 | 88.29 | 87.10 | 87.92 | 874,455 | +1.31(+1.51%) |
Jun 16, 2017 | 85.48 | 87.17 | 85.48 | 86.61 | 1,673,878 | +0.51(+0.60%) |
Jun 15, 2017 | 85.95 | 87.69 | 85.59 | 86.09 | 2,167,310 | -0.25(-0.29%) |
Jun 14, 2017 | 87.13 | 87.27 | 86.04 | 86.35 | 1,099,434 | -0.62(-0.72%) |
Jun 13, 2017 | 85.73 | 87.37 | 85.22 | 86.97 | 1,178,402 | +1.31(+1.53%) |
Jun 12, 2017 | 84.89 | 85.92 | 84.62 | 85.66 | 897,193 | +0.43(+0.50%) |
Jun 09, 2017 | 86.42 | 86.72 | 85.05 | 85.23 | 915,121 | -0.48(-0.56%) |
Jun 08, 2017 | 85.40 | 85.86 | 85.07 | 85.71 | 664,472 | +0.09(+0.10%) |
Jun 07, 2017 | 85.45 | 85.75 | 85.14 | 85.63 | 802,935 | +0.32(+0.37%) |
Jun 06, 2017 | 84.99 | 85.98 | 84.33 | 85.31 | 854,170 | +0.16(+0.19%) |
Jun 05, 2017 | 84.55 | 85.22 | 84.20 | 85.15 | 1,326,687 | +0.51(+0.60%) |
Jun 02, 2017 | 83.83 | 85.34 | 83.41 | 84.65 | 1,339,537 | +0.94(+1.12%) |
Jun 01, 2017 | 83.19 | 84.07 | 82.87 | 83.71 | 944,475 | +0.56(+0.67%) |
May 31, 2017 | 82.51 | 83.25 | 82.16 | 83.15 | 841,879 | +0.81(+0.98%) |
May 30, 2017 | 82.25 | 82.66 | 81.92 | 82.34 | 637,502 | +0.02(+0.03%) |
May 26, 2017 | 82.46 | 82.77 | 81.93 | 82.32 | 807,046 | +0.03(+0.04%) |
May 25, 2017 | 82.45 | 82.80 | 82.14 | 82.29 | 1,208,140 | +0.17(+0.20%) |
May 24, 2017 | 80.36 | 82.24 | 80.20 | 82.12 | 1,482,911 | +2.35(+2.95%) |
May 23, 2017 | 80.29 | 80.36 | 79.39 | 79.77 | 770,132 | -0.22(-0.28%) |
May 22, 2017 | 79.53 | 80.63 | 79.39 | 79.99 | 990,915 | +0.17(+0.21%) |
May 19, 2017 | 78.65 | 80.24 | 77.62 | 79.82 | 948,105 | +1.20(+1.53%) |
May 18, 2017 | 78.48 | 78.86 | 77.90 | 78.62 | 846,914 | +0.05(+0.06%) |
May 17, 2017 | 79.43 | 79.84 | 78.52 | 78.57 | 902,562 | -1.22(-1.53%) |
May 16, 2017 | 79.88 | 79.95 | 79.47 | 79.80 | 823,816 | -0.21(-0.27%) |
May 15, 2017 | 79.96 | 80.43 | 79.69 | 80.01 | 636,430 | -0.06(-0.08%) |
May 12, 2017 | 79.83 | 80.22 | 79.66 | 80.07 | 598,358 | -0.01(-0.01%) |
May 11, 2017 | 79.99 | 80.19 | 79.35 | 80.08 | 745,259 | -0.35(-0.43%) |
May 10, 2017 | 79.88 | 80.46 | 79.56 | 80.43 | 1,380,889 | +0.50(+0.62%) |
May 09, 2017 | 78.68 | 79.94 | 78.54 | 79.93 | 1,385,179 | +1.14(+1.44%) |
May 08, 2017 | 79.35 | 79.60 | 78.71 | 78.79 | 544,955 | -0.36(-0.45%) |
May 05, 2017 | 78.68 | 79.17 | 78.30 | 79.15 | 618,473 | +0.66(+0.84%) |
May 04, 2017 | 78.44 | 78.76 | 78.13 | 78.49 | 996,096 | +0.23(+0.29%) |
May 03, 2017 | 78.71 | 78.93 | 77.94 | 78.26 | 1,046,278 | -0.47(-0.59%) |
May 02, 2017 | 78.52 | 79.01 | 78.19 | 78.73 | 1,237,271 | +0.70(+0.90%) |