Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.28 | 83.07 | 81.92 | 81.99 | 9,141,612 | -1.26(-1.52%) |
Jul 28, 2017 | 83.04 | 83.54 | 76.79 | 83.25 | 22,768,124 | +0.22(+0.27%) |
Jul 27, 2017 | 82.65 | 83.43 | 82.52 | 83.03 | 6,320,204 | +0.38(+0.46%) |
Jul 26, 2017 | 82.84 | 83.31 | 82.54 | 82.65 | 5,852,024 | -0.12(-0.14%) |
Jul 25, 2017 | 83.97 | 84.11 | 82.72 | 82.77 | 7,105,845 | -0.75(-0.90%) |
Jul 24, 2017 | 83.90 | 84.29 | 83.48 | 83.52 | 5,602,397 | -0.48(-0.58%) |
Jul 21, 2017 | 83.99 | 84.18 | 83.40 | 84.00 | 5,044,437 | -0.20(-0.23%) |
Jul 20, 2017 | 83.36 | 85.11 | 82.58 | 84.20 | 9,343,979 | -1.24(-1.45%) |
Jul 19, 2017 | 83.95 | 85.48 | 83.89 | 85.43 | 7,122,999 | +1.39(+1.65%) |
Jul 18, 2017 | 83.59 | 84.30 | 83.36 | 84.04 | 4,580,716 | +0.45(+0.54%) |
Jul 17, 2017 | 83.90 | 84.05 | 83.45 | 83.59 | 4,045,681 | -0.09(-0.11%) |
Jul 14, 2017 | 82.91 | 83.94 | 82.89 | 83.69 | 5,447,612 | +1.14(+1.38%) |
Jul 13, 2017 | 83.12 | 83.21 | 82.50 | 82.55 | 5,367,315 | -0.51(-0.61%) |
Jul 12, 2017 | 83.00 | 83.31 | 82.59 | 83.05 | 4,198,291 | +0.72(+0.87%) |
Jul 11, 2017 | 83.14 | 83.14 | 82.18 | 82.34 | 4,933,397 | -0.67(-0.80%) |
Jul 10, 2017 | 82.88 | 83.57 | 82.79 | 83.00 | 3,547,981 | +0.18(+0.22%) |
Jul 07, 2017 | 83.28 | 83.35 | 82.48 | 82.82 | 3,862,197 | -0.32(-0.38%) |
Jul 06, 2017 | 83.04 | 83.33 | 82.80 | 83.14 | 5,453,599 | -0.13(-0.16%) |
Jul 05, 2017 | 81.61 | 83.39 | 81.61 | 83.27 | 5,221,351 | +1.15(+1.40%) |
Jul 03, 2017 | 82.79 | 82.84 | 81.95 | 82.12 | 2,324,248 | -0.39(-0.47%) |
Jun 30, 2017 | 82.35 | 83.17 | 82.27 | 82.51 | 4,587,877 | +0.26(+0.32%) |
Jun 29, 2017 | 83.17 | 83.20 | 82.00 | 82.25 | 4,594,232 | -1.30(-1.56%) |
Jun 28, 2017 | 83.38 | 83.97 | 83.17 | 83.54 | 2,630,677 | +0.55(+0.67%) |
Jun 27, 2017 | 84.02 | 84.44 | 82.78 | 82.99 | 5,654,823 | -0.96(-1.15%) |
Jun 26, 2017 | 84.08 | 84.37 | 83.90 | 83.95 | 2,547,588 | -0.04(-0.04%) |
Jun 23, 2017 | 84.19 | 84.40 | 83.91 | 83.99 | 4,827,873 | -0.11(-0.13%) |
Jun 22, 2017 | 84.40 | 84.44 | 84.05 | 84.09 | 3,145,871 | -0.34(-0.40%) |
Jun 21, 2017 | 85.07 | 85.59 | 84.39 | 84.43 | 4,527,679 | -0.62(-0.73%) |
Jun 20, 2017 | 85.48 | 86.05 | 84.98 | 85.05 | 4,381,096 | -0.55(-0.64%) |
Jun 19, 2017 | 85.01 | 85.65 | 84.78 | 85.60 | 4,283,999 | +0.74(+0.87%) |
Jun 16, 2017 | 83.50 | 84.95 | 83.50 | 84.86 | 10,219,768 | +0.93(+1.10%) |
Jun 15, 2017 | 83.04 | 84.18 | 82.90 | 83.93 | 5,534,438 | +0.53(+0.63%) |
Jun 14, 2017 | 82.88 | 83.72 | 82.82 | 83.40 | 5,427,621 | +0.74(+0.89%) |
Jun 13, 2017 | 82.79 | 82.89 | 82.21 | 82.67 | 6,225,531 | -0.33(-0.40%) |
Jun 12, 2017 | 83.66 | 83.79 | 82.36 | 83.00 | 6,872,630 | -0.66(-0.79%) |
Jun 09, 2017 | 84.25 | 84.62 | 83.43 | 83.66 | 5,972,850 | -0.69(-0.82%) |
Jun 08, 2017 | 84.97 | 83.94 | 84.35 | 5,870,149 | -0.83(-0.97%) | |
Jun 07, 2017 | 84.94 | 85.58 | 84.67 | 85.18 | 4,645,903 | +0.21(+0.25%) |
Jun 06, 2017 | 84.81 | 85.60 | 84.59 | 84.97 | 5,144,485 | +0.02(+0.02%) |
Jun 05, 2017 | 84.62 | 84.97 | 84.14 | 84.95 | 3,769,591 | +0.13(+0.15%) |
Jun 02, 2017 | 84.52 | 84.85 | 83.95 | 84.83 | 4,498,729 | +0.62(+0.74%) |
Jun 01, 2017 | 83.58 | 84.23 | 83.08 | 84.21 | 6,791,278 | +0.77(+0.92%) |
May 31, 2017 | 83.91 | 84.35 | 83.42 | 83.44 | 6,775,354 | -0.10(-0.13%) |
May 30, 2017 | 83.06 | 83.71 | 82.88 | 83.54 | 4,106,124 | +0.08(+0.10%) |
May 26, 2017 | 83.06 | 83.50 | 82.85 | 83.46 | 3,220,628 | +0.24(+0.29%) |
May 25, 2017 | 82.04 | 83.43 | 81.93 | 83.22 | 4,412,013 | +1.43(+1.75%) |
May 24, 2017 | 81.39 | 81.85 | 80.97 | 81.79 | 3,826,386 | +0.68(+0.83%) |
May 23, 2017 | 80.92 | 81.90 | 80.86 | 81.11 | 5,450,210 | +0.17(+0.21%) |
May 22, 2017 | 80.12 | 81.05 | 80.01 | 80.95 | 5,294,672 | +1.03(+1.29%) |
May 19, 2017 | 79.39 | 80.28 | 79.05 | 79.92 | 6,082,096 | +0.81(+1.02%) |
May 18, 2017 | 79.25 | 79.60 | 78.91 | 79.11 | 4,810,832 | -0.12(-0.15%) |
May 17, 2017 | 79.07 | 79.90 | 78.77 | 79.23 | 6,551,116 | +0.16(+0.20%) |
May 16, 2017 | 78.67 | 79.65 | 78.43 | 79.07 | 5,529,320 | +0.81(+1.03%) |
May 15, 2017 | 77.93 | 78.33 | 77.76 | 78.26 | 3,347,919 | +0.45(+0.58%) |
May 12, 2017 | 77.28 | 77.87 | 77.17 | 77.80 | 3,456,618 | +0.36(+0.47%) |
May 11, 2017 | 77.12 | 77.60 | 76.68 | 77.44 | 5,142,433 | +0.25(+0.32%) |
May 10, 2017 | 77.80 | 78.08 | 77.05 | 77.19 | 5,203,038 | -0.77(-0.98%) |
May 09, 2017 | 78.66 | 78.66 | 77.27 | 77.96 | 6,448,871 | -0.49(-0.62%) |
May 08, 2017 | 78.07 | 78.46 | 77.93 | 78.45 | 5,295,418 | +0.26(+0.34%) |
May 05, 2017 | 77.67 | 78.22 | 77.54 | 78.18 | 4,139,597 | +0.73(+0.94%) |
May 04, 2017 | 77.23 | 77.83 | 77.00 | 77.45 | 5,019,836 | +0.41(+0.53%) |
May 03, 2017 | 76.89 | 77.22 | 76.58 | 77.04 | 4,186,035 | +0.10(+0.13%) |
May 02, 2017 | 77.03 | 77.19 | 76.79 | 76.94 | 4,202,110 | -0.06(-0.07%) |