Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 80.22 | 80.64 | 79.40 | 80.10 | 390,164 | +0.05(+0.06%) |
Jul 28, 2017 | 79.31 | 80.63 | 79.23 | 80.06 | 509,620 | +0.92(+1.16%) |
Jul 27, 2017 | 80.09 | 80.27 | 78.58 | 79.14 | 603,352 | -0.50(-0.63%) |
Jul 26, 2017 | 77.84 | 80.03 | 77.29 | 79.64 | 655,110 | +1.75(+2.24%) |
Jul 25, 2017 | 78.17 | 78.89 | 77.43 | 77.89 | 1,022,131 | -0.18(-0.24%) |
Jul 24, 2017 | 77.65 | 78.45 | 77.37 | 78.08 | 548,962 | +0.46(+0.60%) |
Jul 21, 2017 | 77.56 | 78.00 | 77.10 | 77.62 | 805,776 | +0.47(+0.61%) |
Jul 20, 2017 | 77.54 | 76.05 | 77.15 | 658,392 | +0.67(+0.87%) | |
Jul 19, 2017 | 76.36 | 76.89 | 75.66 | 76.48 | 502,983 | +0.06(+0.08%) |
Jul 18, 2017 | 75.51 | 77.06 | 75.11 | 76.42 | 585,036 | +1.00(+1.32%) |
Jul 17, 2017 | 75.35 | 76.39 | 75.06 | 75.42 | 776,164 | +0.65(+0.87%) |
Jul 14, 2017 | 73.17 | 75.16 | 73.17 | 74.77 | 779,707 | +2.31(+3.19%) |
Jul 13, 2017 | 73.18 | 73.46 | 71.81 | 72.46 | 498,137 | -0.72(-0.99%) |
Jul 12, 2017 | 73.57 | 74.30 | 73.01 | 73.18 | 630,170 | -0.11(-0.15%) |
Jul 11, 2017 | 72.39 | 73.37 | 71.72 | 73.29 | 401,985 | +0.96(+1.33%) |
Jul 10, 2017 | 70.76 | 72.82 | 70.39 | 72.33 | 841,528 | +1.10(+1.54%) |
Jul 07, 2017 | 71.31 | 71.50 | 70.74 | 71.23 | 631,811 | -0.25(-0.35%) |
Jul 06, 2017 | 71.74 | 72.10 | 71.32 | 71.48 | 401,486 | -0.29(-0.40%) |
Jul 05, 2017 | 71.29 | 72.15 | 70.78 | 71.77 | 620,760 | +0.71(+1.00%) |
Jul 03, 2017 | 71.00 | 72.07 | 70.75 | 71.05 | 326,476 | -0.98(-1.36%) |
Jun 30, 2017 | 72.61 | 72.70 | 70.98 | 72.03 | 580,756 | +1.22(+1.72%) |
Jun 29, 2017 | 72.23 | 72.41 | 70.79 | 70.81 | 603,057 | -2.03(-2.78%) |
Jun 28, 2017 | 72.18 | 73.27 | 71.88 | 72.84 | 555,307 | +1.04(+1.45%) |
Jun 27, 2017 | 72.10 | 72.43 | 71.63 | 71.80 | 623,179 | +0.04(+0.05%) |
Jun 26, 2017 | 71.08 | 72.02 | 70.65 | 71.76 | 323,635 | +0.06(+0.08%) |
Jun 23, 2017 | 71.43 | 71.71 | 957,356 | +0.62(+0.87%) | ||
Jun 22, 2017 | 70.83 | 71.63 | 70.62 | 71.09 | 363,829 | +0.77(+1.10%) |
Jun 21, 2017 | 69.13 | 70.36 | 69.00 | 70.32 | 337,235 | +1.19(+1.72%) |
Jun 20, 2017 | 69.29 | 69.65 | 68.93 | 69.13 | 307,363 | -0.29(-0.42%) |
Jun 19, 2017 | 68.74 | 70.13 | 68.51 | 69.42 | 433,632 | +0.29(+0.41%) |
Jun 16, 2017 | 69.33 | 69.99 | 68.90 | 69.14 | 1,038,371 | -0.39(-0.56%) |
Jun 15, 2017 | 69.32 | 70.89 | 69.30 | 69.52 | 694,463 | -0.61(-0.87%) |
Jun 14, 2017 | 72.94 | 72.96 | 69.96 | 70.13 | 812,246 | -1.90(-2.64%) |
Jun 13, 2017 | 70.83 | 72.11 | 70.29 | 72.03 | 607,453 | +1.07(+1.51%) |
Jun 12, 2017 | 71.37 | 71.88 | 70.71 | 70.96 | 548,264 | -0.67(-0.94%) |
Jun 09, 2017 | 72.75 | 72.98 | 71.47 | 71.64 | 493,306 | -1.74(-2.37%) |
Jun 08, 2017 | 72.51 | 73.51 | 71.88 | 73.38 | 653,476 | +0.48(+0.66%) |
Jun 07, 2017 | 73.81 | 74.12 | 72.50 | 72.90 | 677,293 | -1.17(-1.58%) |
Jun 06, 2017 | 73.65 | 74.23 | 73.03 | 74.07 | 592,637 | +1.09(+1.49%) |
Jun 05, 2017 | 73.54 | 73.67 | 72.29 | 72.98 | 346,966 | -0.55(-0.75%) |
Jun 02, 2017 | 74.33 | 74.73 | 73.18 | 73.53 | 413,753 | -0.06(-0.08%) |
Jun 01, 2017 | 73.77 | 74.00 | 72.82 | 73.59 | 584,227 | -0.52(-0.70%) |
May 31, 2017 | 74.22 | 74.91 | 73.64 | 74.10 | 546,384 | +0.11(+0.15%) |
May 30, 2017 | 73.86 | 74.88 | 73.86 | 73.99 | 500,855 | -0.41(-0.56%) |
May 26, 2017 | 74.38 | 74.73 | 73.79 | 74.41 | 374,515 | +0.72(+0.98%) |
May 25, 2017 | 73.13 | 73.95 | 72.72 | 73.69 | 422,816 | +0.25(+0.34%) |
May 24, 2017 | 72.82 | 73.59 | 72.08 | 73.44 | 545,083 | +0.49(+0.67%) |
May 23, 2017 | 73.81 | 74.07 | 72.27 | 72.95 | 569,663 | -0.60(-0.81%) |
May 22, 2017 | 72.95 | 73.98 | 72.95 | 73.55 | 460,783 | +0.94(+1.29%) |
May 19, 2017 | 72.65 | 73.13 | 72.05 | 72.61 | 672,561 | +0.66(+0.92%) |
May 18, 2017 | 72.94 | 73.04 | 71.12 | 71.95 | 700,429 | -1.72(-2.34%) |
May 17, 2017 | 73.72 | 74.53 | 73.28 | 73.67 | 800,798 | +1.29(+1.78%) |
May 16, 2017 | 71.79 | 72.72 | 71.53 | 72.38 | 516,685 | +0.90(+1.26%) |
May 15, 2017 | 72.34 | 72.39 | 70.69 | 71.48 | 671,889 | +0.47(+0.66%) |
May 12, 2017 | 69.92 | 71.69 | 69.67 | 71.01 | 946,244 | +1.63(+2.35%) |
May 11, 2017 | 65.24 | 69.47 | 64.66 | 69.38 | 1,072,249 | +4.42(+6.81%) |
May 10, 2017 | 65.54 | 65.54 | 64.61 | 64.95 | 665,876 | +0.14(+0.21%) |
May 09, 2017 | 64.15 | 65.13 | 63.66 | 64.82 | 488,417 | +0.18(+0.29%) |
May 08, 2017 | 64.30 | 64.73 | 63.80 | 64.63 | 564,483 | +0.21(+0.33%) |
May 05, 2017 | 62.82 | 64.95 | 62.75 | 64.42 | 559,934 | +1.90(+3.04%) |
May 04, 2017 | 62.66 | 62.84 | 61.83 | 62.52 | 687,228 | -0.91(-1.44%) |
May 03, 2017 | 63.89 | 64.89 | 63.19 | 63.43 | 666,344 | -0.68(-1.06%) |
May 02, 2017 | 63.42 | 64.53 | 63.30 | 64.12 | 540,386 | +0.44(+0.69%) |