Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.42 | 82.42 | 81.54 | 81.76 | 679,816 | -0.38(-0.46%) |
Jul 28, 2017 | 82.10 | 82.46 | 81.91 | 82.14 | 15,432 | -0.31(-0.37%) |
Jul 27, 2017 | 83.34 | 83.34 | 81.82 | 82.45 | 33,669 | -0.59(-0.71%) |
Jul 26, 2017 | 83.63 | 83.63 | 82.92 | 83.04 | 21,643 | -0.56(-0.67%) |
Jul 25, 2017 | 83.22 | 83.79 | 83.07 | 83.60 | 38,262 | +0.73(+0.88%) |
Jul 24, 2017 | 82.60 | 82.86 | 82.41 | 82.86 | 16,799 | +0.15(+0.18%) |
Jul 21, 2017 | 83.21 | 83.21 | 82.58 | 82.72 | 36,372 | -0.41(-0.49%) |
Jul 20, 2017 | 83.25 | 83.34 | 82.94 | 83.12 | 23,308 | -0.16(-0.19%) |
Jul 19, 2017 | 82.95 | 83.48 | 82.81 | 83.28 | 58,311 | +0.55(+0.66%) |
Jul 18, 2017 | 82.91 | 83.00 | 82.55 | 82.73 | 27,021 | -0.35(-0.42%) |
Jul 17, 2017 | 82.75 | 83.41 | 82.75 | 83.09 | 41,833 | +0.28(+0.34%) |
Jul 14, 2017 | 82.60 | 83.15 | 82.60 | 82.81 | 12,864 | +0.02(+0.02%) |
Jul 13, 2017 | 82.72 | 82.95 | 82.17 | 82.79 | 27,032 | -0.06(-0.08%) |
Jul 12, 2017 | 82.54 | 83.24 | 82.37 | 82.86 | 35,148 | +0.57(+0.69%) |
Jul 11, 2017 | 82.06 | 82.38 | 81.40 | 82.29 | 91,199 | +0.22(+0.27%) |
Jul 10, 2017 | 82.29 | 82.55 | 81.63 | 82.07 | 49,643 | -0.31(-0.37%) |
Jul 07, 2017 | 81.85 | 82.58 | 81.69 | 82.37 | 51,619 | +0.69(+0.84%) |
Jul 06, 2017 | 82.14 | 82.42 | 81.56 | 81.69 | 20,960 | -1.08(-1.30%) |
Jul 05, 2017 | 82.98 | 82.98 | 82.19 | 82.76 | 15,922 | -0.27(-0.32%) |
Jul 03, 2017 | 82.56 | 83.43 | 82.47 | 83.03 | 130,226 | +0.78(+0.94%) |
Jun 30, 2017 | 82.76 | 82.76 | 82.16 | 82.26 | 21,860 | -0.43(-0.53%) |
Jun 29, 2017 | 83.14 | 83.14 | 81.75 | 82.69 | 38,804 | -0.09(-0.11%) |
Jun 28, 2017 | 81.97 | 82.87 | 81.78 | 82.78 | 27,512 | +1.29(+1.58%) |
Jun 27, 2017 | 82.13 | 82.55 | 81.43 | 81.50 | 30,458 | -0.59(-0.72%) |
Jun 26, 2017 | 81.77 | 82.43 | 81.64 | 82.09 | 22,597 | +0.43(+0.53%) |
Jun 23, 2017 | 81.04 | 81.84 | 80.89 | 81.65 | 19,434 | +0.59(+0.73%) |
Jun 22, 2017 | 80.63 | 81.34 | 80.56 | 81.06 | 18,938 | +0.50(+0.62%) |
Jun 21, 2017 | 80.91 | 81.12 | 80.49 | 80.56 | 17,022 | -0.20(-0.25%) |
Jun 20, 2017 | 81.22 | 81.22 | 80.65 | 80.77 | 14,957 | -0.55(-0.67%) |
Jun 19, 2017 | 81.11 | 81.60 | 80.97 | 81.31 | 22,078 | +0.57(+0.71%) |
Jun 16, 2017 | 80.80 | 80.80 | 80.24 | 80.74 | 13,952 | -0.31(-0.39%) |
Jun 15, 2017 | 80.40 | 81.26 | 80.05 | 81.05 | 80,033 | -0.19(-0.23%) |
Jun 14, 2017 | 81.06 | 81.39 | 80.88 | 81.24 | 13,665 | -0.21(-0.26%) |
Jun 13, 2017 | 81.17 | 81.63 | 81.15 | 81.45 | 30,522 | +0.26(+0.32%) |
Jun 12, 2017 | 81.45 | 81.79 | 80.86 | 81.19 | 29,587 | -0.09(-0.11%) |
Jun 09, 2017 | 81.19 | 82.27 | 81.16 | 81.28 | 15,959 | +0.45(+0.56%) |
Jun 08, 2017 | 79.75 | 81.28 | 79.75 | 80.83 | 10,770 | +1.16(+1.45%) |
Jun 07, 2017 | 79.90 | 80.15 | 79.48 | 79.68 | 11,715 | +0.00(+0.00%) |
Jun 06, 2017 | 79.55 | 80.15 | 79.31 | 79.68 | 20,759 | -0.15(-0.19%) |
Jun 05, 2017 | 80.57 | 80.57 | 79.81 | 79.82 | 23,686 | -0.58(-0.72%) |
Jun 02, 2017 | 79.78 | 81.14 | 79.78 | 80.41 | 22,615 | +0.68(+0.86%) |
Jun 01, 2017 | 78.43 | 79.80 | 78.17 | 79.72 | 50,455 | +1.66(+2.13%) |
May 31, 2017 | 78.54 | 78.54 | 77.25 | 78.06 | 66,242 | -0.18(-0.22%) |
May 30, 2017 | 78.90 | 78.93 | 78.17 | 78.23 | 22,626 | -0.69(-0.88%) |
May 26, 2017 | 78.87 | 79.17 | 78.48 | 78.93 | 23,766 | +0.04(+0.05%) |
May 25, 2017 | 79.23 | 79.48 | 78.60 | 78.89 | 22,398 | +0.01(+0.01%) |
May 24, 2017 | 79.26 | 79.68 | 78.64 | 78.88 | 84,206 | -0.13(-0.16%) |
May 23, 2017 | 78.94 | 79.23 | 78.50 | 79.01 | 17,716 | +0.27(+0.34%) |
May 22, 2017 | 78.59 | 78.94 | 78.27 | 78.74 | 34,596 | +0.49(+0.63%) |
May 19, 2017 | 78.45 | 78.69 | 78.18 | 78.25 | 13,971 | +0.15(+0.19%) |
May 18, 2017 | 77.74 | 78.40 | 77.73 | 78.10 | 20,527 | +0.31(+0.40%) |
May 17, 2017 | 78.82 | 79.24 | 77.78 | 77.79 | 24,582 | -2.24(-2.80%) |
May 16, 2017 | 80.20 | 80.20 | 79.40 | 80.03 | 11,726 | +0.09(+0.12%) |
May 15, 2017 | 79.83 | 80.33 | 79.83 | 79.93 | 19,005 | +0.51(+0.64%) |
May 12, 2017 | 79.63 | 79.86 | 79.37 | 79.43 | 29,592 | -0.51(-0.64%) |
May 11, 2017 | 80.11 | 80.17 | 79.35 | 79.93 | 24,764 | -0.49(-0.61%) |
May 10, 2017 | 80.07 | 80.47 | 79.88 | 80.42 | 38,639 | +0.12(+0.15%) |
May 09, 2017 | 80.07 | 80.30 | 79.86 | 80.30 | 17,107 | +0.43(+0.53%) |
May 08, 2017 | 79.75 | 80.17 | 79.51 | 79.88 | 32,969 | +0.09(+0.12%) |
May 05, 2017 | 79.89 | 79.89 | 79.06 | 79.79 | 18,282 | +0.35(+0.44%) |
May 04, 2017 | 79.86 | 79.86 | 79.01 | 79.43 | 24,878 | -0.38(-0.48%) |
May 03, 2017 | 79.90 | 79.90 | 79.42 | 79.81 | 34,759 | -0.35(-0.44%) |
May 02, 2017 | 80.73 | 80.93 | 79.91 | 80.17 | 41,671 | -0.63(-0.78%) |