Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 86.75 | 87.50 | 86.69 | 86.95 | 4,521,114 | +0.50(+0.57%) |
Jul 28, 2017 | 85.44 | 86.65 | 85.09 | 86.45 | 5,422,510 | +1.47(+1.73%) |
Jul 27, 2017 | 87.51 | 87.51 | 84.34 | 84.98 | 9,444,834 | -3.55(-4.01%) |
Jul 26, 2017 | 89.51 | 89.59 | 88.44 | 88.52 | 3,777,248 | -0.73(-0.82%) |
Jul 25, 2017 | 88.95 | 89.68 | 88.63 | 89.26 | 2,815,186 | +0.84(+0.95%) |
Jul 24, 2017 | 88.67 | 88.75 | 88.28 | 88.41 | 2,912,480 | -0.42(-0.47%) |
Jul 21, 2017 | 88.57 | 89.16 | 88.41 | 88.83 | 2,248,915 | +0.08(+0.09%) |
Jul 20, 2017 | 89.25 | 89.25 | 88.63 | 88.75 | 2,837,644 | -0.32(-0.36%) |
Jul 19, 2017 | 88.07 | 89.08 | 87.71 | 89.08 | 3,224,147 | +0.91(+1.04%) |
Jul 18, 2017 | 88.26 | 88.41 | 87.92 | 88.16 | 2,717,826 | -0.16(-0.18%) |
Jul 17, 2017 | 88.20 | 88.50 | 87.80 | 88.32 | 3,317,252 | -0.30(-0.34%) |
Jul 14, 2017 | 87.53 | 88.78 | 87.39 | 88.62 | 4,155,120 | +0.99(+1.12%) |
Jul 13, 2017 | 87.05 | 87.96 | 86.86 | 87.63 | 2,899,633 | +0.47(+0.53%) |
Jul 12, 2017 | 87.22 | 87.59 | 86.83 | 87.17 | 2,785,505 | +0.39(+0.45%) |
Jul 11, 2017 | 86.92 | 87.01 | 86.37 | 86.77 | 2,265,347 | -0.11(-0.13%) |
Jul 10, 2017 | 86.79 | 87.18 | 86.55 | 86.88 | 2,154,789 | -0.12(-0.14%) |
Jul 07, 2017 | 86.28 | 87.21 | 86.06 | 87.00 | 2,210,610 | +0.88(+1.03%) |
Jul 06, 2017 | 87.13 | 86.00 | 86.12 | 2,076,789 | -1.01(-1.16%) | |
Jul 05, 2017 | 87.17 | 87.63 | 86.91 | 87.13 | 2,065,945 | -0.07(-0.08%) |
Jul 03, 2017 | 87.43 | 88.01 | 87.18 | 87.20 | 1,634,065 | +0.02(+0.02%) |
Jun 30, 2017 | 86.88 | 87.52 | 86.52 | 87.18 | 2,762,815 | +0.64(+0.74%) |
Jun 29, 2017 | 86.50 | 86.91 | 86.26 | 86.55 | 2,801,735 | -0.24(-0.27%) |
Jun 28, 2017 | 87.03 | 87.41 | 86.40 | 86.78 | 3,800,804 | +0.32(+0.37%) |
Jun 27, 2017 | 87.29 | 87.85 | 86.46 | 86.46 | 2,733,026 | -1.06(-1.21%) |
Jun 26, 2017 | 87.24 | 87.94 | 87.12 | 87.52 | 2,790,229 | +0.58(+0.67%) |
Jun 23, 2017 | 86.10 | 87.74 | 85.90 | 86.93 | 5,520,539 | +0.95(+1.10%) |
Jun 22, 2017 | 85.74 | 86.36 | 85.69 | 85.99 | 2,046,690 | -0.09(-0.11%) |
Jun 21, 2017 | 86.58 | 86.61 | 85.83 | 86.08 | 3,547,824 | -0.33(-0.38%) |
Jun 20, 2017 | 87.39 | 87.40 | 86.39 | 86.41 | 2,639,700 | -0.99(-1.14%) |
Jun 19, 2017 | 87.34 | 87.65 | 86.90 | 87.40 | 2,728,278 | +0.22(+0.25%) |
Jun 16, 2017 | 87.16 | 87.56 | 86.74 | 87.18 | 5,210,345 | +0.26(+0.30%) |
Jun 15, 2017 | 85.79 | 86.98 | 85.79 | 86.92 | 2,932,186 | +0.69(+0.80%) |
Jun 14, 2017 | 86.66 | 86.90 | 85.98 | 86.24 | 3,087,822 | -0.36(-0.42%) |
Jun 13, 2017 | 85.98 | 86.71 | 85.89 | 86.60 | 3,180,392 | +0.72(+0.84%) |
Jun 12, 2017 | 84.38 | 85.89 | 84.51 | 85.88 | 4,234,344 | +1.51(+1.78%) |
Jun 09, 2017 | 83.97 | 84.40 | 83.51 | 84.38 | 3,595,109 | +0.22(+0.26%) |
Jun 08, 2017 | 84.50 | 83.74 | 84.16 | 2,945,448 | +0.06(+0.07%) | |
Jun 07, 2017 | 84.68 | 84.74 | 83.79 | 84.10 | 3,097,923 | -0.59(-0.70%) |
Jun 06, 2017 | 85.01 | 85.09 | 84.63 | 84.69 | 3,290,216 | -0.41(-0.48%) |
Jun 05, 2017 | 84.74 | 85.52 | 84.55 | 85.10 | 3,323,250 | +0.22(+0.26%) |
Jun 02, 2017 | 84.94 | 85.84 | 84.33 | 84.88 | 5,305,707 | +0.01(+0.01%) |
Jun 01, 2017 | 83.95 | 85.22 | 83.33 | 84.87 | 6,129,645 | +1.33(+1.59%) |
May 31, 2017 | 84.43 | 84.50 | 83.04 | 83.54 | 6,351,571 | -0.66(-0.79%) |
May 30, 2017 | 83.18 | 84.68 | 82.99 | 84.20 | 3,045,371 | +0.74(+0.89%) |
May 26, 2017 | 83.42 | 83.64 | 83.19 | 83.46 | 2,316,176 | -0.06(-0.07%) |
May 25, 2017 | 82.92 | 83.56 | 82.80 | 83.52 | 3,033,936 | +0.96(+1.17%) |
May 24, 2017 | 81.85 | 82.63 | 81.78 | 82.56 | 2,406,052 | +0.41(+0.50%) |
May 23, 2017 | 81.73 | 82.24 | 81.51 | 82.15 | 2,663,277 | +0.33(+0.40%) |
May 22, 2017 | 81.48 | 82.02 | 81.28 | 81.82 | 2,430,390 | +0.28(+0.35%) |
May 19, 2017 | 81.39 | 81.90 | 81.21 | 81.53 | 2,995,099 | +0.18(+0.22%) |
May 18, 2017 | 81.15 | 81.70 | 80.51 | 81.35 | 3,666,860 | +0.25(+0.31%) |
May 17, 2017 | 82.38 | 82.10 | 81.03 | 81.10 | 3,898,178 | -1.28(-1.56%) |
May 16, 2017 | 83.01 | 83.06 | 81.93 | 82.38 | 3,118,316 | -0.62(-0.75%) |
May 15, 2017 | 82.42 | 83.16 | 82.17 | 83.01 | 3,289,014 | +0.91(+1.11%) |
May 12, 2017 | 81.83 | 82.23 | 81.71 | 82.09 | 2,603,253 | -0.02(-0.02%) |
May 11, 2017 | 82.09 | 82.19 | 81.18 | 82.11 | 3,902,743 | -0.09(-0.12%) |
May 10, 2017 | 82.96 | 83.01 | 81.94 | 82.20 | 4,747,334 | -1.10(-1.32%) |
May 09, 2017 | 84.13 | 84.20 | 82.98 | 83.30 | 2,987,316 | -0.79(-0.94%) |
May 08, 2017 | 83.97 | 84.15 | 83.48 | 84.09 | 3,207,206 | +0.07(+0.08%) |
May 05, 2017 | 83.94 | 84.13 | 83.70 | 84.02 | 2,840,373 | +0.30(+0.35%) |
May 04, 2017 | 84.01 | 84.34 | 83.37 | 83.73 | 2,230,143 | -0.23(-0.28%) |
May 03, 2017 | 83.60 | 84.06 | 83.37 | 83.96 | 2,440,745 | +0.34(+0.40%) |
May 02, 2017 | 83.38 | 83.78 | 83.34 | 83.62 | 2,440,462 | +0.30(+0.36%) |