Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 81.94 | 82.14 | 81.11 | 81.11 | 55,059 | -0.58(-0.71%) |
Jul 28, 2017 | 81.84 | 82.19 | 81.32 | 81.68 | 63,595 | -0.13(-0.16%) |
Jul 27, 2017 | 82.46 | 82.59 | 81.40 | 81.82 | 48,545 | -0.37(-0.45%) |
Jul 26, 2017 | 82.79 | 82.79 | 82.10 | 82.19 | 63,586 | -0.60(-0.73%) |
Jul 25, 2017 | 82.33 | 82.96 | 82.33 | 82.79 | 55,062 | +1.08(+1.32%) |
Jul 24, 2017 | 81.64 | 81.82 | 81.37 | 81.71 | 32,524 | -0.06(-0.08%) |
Jul 21, 2017 | 81.87 | 81.87 | 81.55 | 81.77 | 71,292 | -0.12(-0.15%) |
Jul 20, 2017 | 82.21 | 82.32 | 81.76 | 81.90 | 42,260 | -0.63(-0.76%) |
Jul 19, 2017 | 81.67 | 82.53 | 81.67 | 82.53 | 104,803 | +0.99(+1.22%) |
Jul 18, 2017 | 81.68 | 81.68 | 81.20 | 81.53 | 47,108 | -0.27(-0.32%) |
Jul 17, 2017 | 81.74 | 82.07 | 81.61 | 81.80 | 94,654 | +0.15(+0.18%) |
Jul 14, 2017 | 81.31 | 81.83 | 81.29 | 81.65 | 95,186 | +0.49(+0.60%) |
Jul 13, 2017 | 81.04 | 81.39 | 80.88 | 81.16 | 102,587 | -0.02(-0.02%) |
Jul 12, 2017 | 80.57 | 81.29 | 80.57 | 81.18 | 112,658 | +0.84(+1.05%) |
Jul 11, 2017 | 80.20 | 80.45 | 79.78 | 80.34 | 470,004 | +0.12(+0.15%) |
Jul 10, 2017 | 79.55 | 80.56 | 79.38 | 80.21 | 101,540 | +0.53(+0.67%) |
Jul 07, 2017 | 79.41 | 79.75 | 78.95 | 79.68 | 429,833 | +0.42(+0.53%) |
Jul 06, 2017 | 79.35 | 79.80 | 79.09 | 79.27 | 448,798 | -0.24(-0.30%) |
Jul 05, 2017 | 79.94 | 80.03 | 79.26 | 79.50 | 1,012,630 | -0.43(-0.54%) |
Jul 03, 2017 | 79.55 | 80.17 | 79.37 | 79.94 | 1,141,652 | +0.77(+0.97%) |
Jun 30, 2017 | 79.11 | 79.52 | 78.99 | 79.17 | 49,741 | +0.40(+0.51%) |
Jun 29, 2017 | 79.42 | 79.66 | 78.47 | 78.77 | 82,984 | -0.70(-0.88%) |
Jun 28, 2017 | 79.07 | 79.57 | 79.01 | 79.47 | 127,107 | +1.07(+1.37%) |
Jun 27, 2017 | 78.84 | 79.10 | 78.40 | 78.40 | 136,684 | -0.47(-0.59%) |
Jun 26, 2017 | 78.75 | 78.95 | 78.42 | 78.87 | 34,390 | +0.19(+0.24%) |
Jun 23, 2017 | 78.56 | 78.98 | 78.30 | 78.68 | 27,073 | +0.23(+0.29%) |
Jun 22, 2017 | 78.49 | 78.68 | 78.28 | 78.45 | 49,296 | +0.20(+0.26%) |
Jun 21, 2017 | 79.12 | 79.30 | 78.19 | 78.25 | 195,676 | -0.96(-1.21%) |
Jun 20, 2017 | 79.84 | 79.84 | 79.17 | 79.21 | 40,374 | -0.54(-0.67%) |
Jun 19, 2017 | 79.48 | 79.90 | 79.27 | 79.75 | 41,558 | +0.78(+0.98%) |
Jun 16, 2017 | 78.87 | 78.98 | 78.54 | 78.97 | 425,410 | +0.28(+0.36%) |
Jun 15, 2017 | 79.43 | 79.43 | 78.42 | 78.69 | 2,253,465 | -1.02(-1.28%) |
Jun 14, 2017 | 80.81 | 81.00 | 79.42 | 79.71 | 45,649 | -1.01(-1.26%) |
Jun 13, 2017 | 79.91 | 80.73 | 79.75 | 80.73 | 46,722 | +1.05(+1.32%) |
Jun 12, 2017 | 79.96 | 80.48 | 79.59 | 79.68 | 68,739 | -0.52(-0.65%) |
Jun 09, 2017 | 79.29 | 80.20 | 79.29 | 80.20 | 72,339 | +0.93(+1.17%) |
Jun 08, 2017 | 78.60 | 79.43 | 78.60 | 79.27 | 55,937 | +0.44(+0.56%) |
Jun 07, 2017 | 78.89 | 79.17 | 78.55 | 78.83 | 54,199 | -0.11(-0.15%) |
Jun 06, 2017 | 78.63 | 79.09 | 78.40 | 78.94 | 111,040 | +0.16(+0.20%) |
Jun 05, 2017 | 79.02 | 79.18 | 78.73 | 78.79 | 38,215 | -0.30(-0.38%) |
Jun 02, 2017 | 78.95 | 79.23 | 78.87 | 79.09 | 107,969 | +0.19(+0.23%) |
Jun 01, 2017 | 77.88 | 78.96 | 77.87 | 78.90 | 207,570 | +0.96(+1.23%) |
May 31, 2017 | 77.82 | 77.98 | 77.03 | 77.94 | 57,132 | +0.23(+0.30%) |
May 30, 2017 | 77.67 | 77.81 | 77.53 | 77.71 | 36,930 | -0.15(-0.19%) |
May 26, 2017 | 77.78 | 77.96 | 77.72 | 77.86 | 29,242 | +0.15(+0.19%) |
May 25, 2017 | 78.26 | 78.48 | 77.54 | 77.71 | 186,385 | -0.38(-0.49%) |
May 24, 2017 | 77.89 | 78.42 | 77.89 | 78.09 | 225,743 | +0.44(+0.57%) |
May 23, 2017 | 77.68 | 77.82 | 77.31 | 77.65 | 47,149 | +0.33(+0.42%) |
May 22, 2017 | 77.86 | 77.96 | 77.25 | 77.32 | 51,903 | -0.07(-0.09%) |
May 19, 2017 | 76.90 | 77.75 | 76.79 | 77.39 | 322,660 | +0.83(+1.08%) |
May 18, 2017 | 76.31 | 76.83 | 75.72 | 76.56 | 173,001 | -0.03(-0.03%) |
May 17, 2017 | 77.79 | 77.80 | 76.59 | 76.59 | 139,311 | -1.68(-2.15%) |
May 16, 2017 | 78.34 | 78.42 | 78.18 | 78.27 | 59,388 | +0.11(+0.15%) |
May 15, 2017 | 77.84 | 78.49 | 77.74 | 78.16 | 62,403 | +0.68(+0.88%) |
May 12, 2017 | 77.32 | 77.65 | 77.32 | 77.48 | 119,047 | +0.00(+0.00%) |
May 11, 2017 | 77.50 | 77.67 | 76.87 | 77.48 | 55,197 | -0.19(-0.25%) |
May 10, 2017 | 77.36 | 77.68 | 77.36 | 77.67 | 92,555 | +0.30(+0.39%) |
May 09, 2017 | 77.78 | 77.96 | 77.30 | 77.37 | 125,366 | -0.47(-0.60%) |
May 08, 2017 | 78.37 | 78.42 | 77.72 | 77.84 | 70,433 | -0.76(-0.96%) |
May 05, 2017 | 77.45 | 78.60 | 77.45 | 78.60 | 202,868 | +1.23(+1.58%) |
May 04, 2017 | 77.45 | 77.49 | 77.02 | 77.37 | 370,246 | -0.01(-0.01%) |
May 03, 2017 | 78.15 | 78.15 | 77.32 | 77.38 | 133,575 | -1.03(-1.32%) |
May 02, 2017 | 78.76 | 78.76 | 78.23 | 78.42 | 148,358 | -0.27(-0.35%) |