Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 85.10 | 85.21 | 84.16 | 84.67 | 1,182,676 | -0.14(-0.16%) |
Jul 28, 2017 | 83.93 | 84.99 | 83.37 | 84.81 | 963,159 | +1.07(+1.28%) |
Jul 27, 2017 | 84.37 | 84.53 | 82.97 | 83.73 | 1,654,626 | -1.29(-1.52%) |
Jul 26, 2017 | 85.08 | 85.49 | 84.30 | 85.02 | 1,513,766 | -0.40(-0.46%) |
Jul 25, 2017 | 84.29 | 85.83 | 83.57 | 85.42 | 1,566,253 | +1.37(+1.63%) |
Jul 24, 2017 | 82.70 | 84.53 | 82.43 | 84.05 | 1,411,355 | +1.36(+1.65%) |
Jul 21, 2017 | 82.86 | 83.10 | 82.52 | 82.68 | 669,749 | -0.30(-0.36%) |
Jul 20, 2017 | 82.31 | 83.34 | 81.78 | 82.98 | 1,259,226 | +0.70(+0.86%) |
Jul 19, 2017 | 82.63 | 82.73 | 81.49 | 82.28 | 1,475,507 | -0.18(-0.22%) |
Jul 18, 2017 | 83.64 | 83.64 | 82.10 | 82.46 | 1,439,696 | -1.21(-1.45%) |
Jul 17, 2017 | 83.97 | 84.26 | 83.52 | 83.67 | 1,127,634 | -0.23(-0.27%) |
Jul 14, 2017 | 83.98 | 84.31 | 83.51 | 83.89 | 951,854 | +0.09(+0.11%) |
Jul 13, 2017 | 84.43 | 84.64 | 83.32 | 83.80 | 874,023 | -0.32(-0.38%) |
Jul 12, 2017 | 83.79 | 84.56 | 83.58 | 84.12 | 725,933 | +0.93(+1.12%) |
Jul 11, 2017 | 83.61 | 83.61 | 82.26 | 83.19 | 1,010,019 | -0.28(-0.34%) |
Jul 10, 2017 | 84.52 | 85.32 | 83.28 | 83.47 | 1,391,003 | -1.28(-1.51%) |
Jul 07, 2017 | 83.97 | 85.07 | 83.70 | 84.75 | 1,283,936 | +1.26(+1.51%) |
Jul 06, 2017 | 85.45 | 85.91 | 83.24 | 83.49 | 1,053,855 | -2.45(-2.85%) |
Jul 05, 2017 | 85.65 | 86.35 | 85.06 | 85.93 | 1,007,159 | +0.47(+0.55%) |
Jul 03, 2017 | 85.61 | 86.06 | 85.19 | 85.46 | 584,363 | +0.15(+0.18%) |
Jun 30, 2017 | 85.68 | 85.94 | 84.25 | 85.31 | 1,369,678 | -1.11(-1.28%) |
Jun 29, 2017 | 87.25 | 88.31 | 86.09 | 86.42 | 1,167,077 | -0.56(-0.64%) |
Jun 28, 2017 | 86.79 | 87.64 | 86.70 | 86.98 | 994,602 | +0.77(+0.89%) |
Jun 27, 2017 | 86.56 | 87.27 | 85.82 | 86.21 | 1,388,549 | -0.42(-0.48%) |
Jun 26, 2017 | 86.82 | 87.29 | 86.30 | 86.63 | 1,297,678 | +0.15(+0.18%) |
Jun 23, 2017 | 87.09 | 87.37 | 86.01 | 86.47 | 1,799,584 | -0.50(-0.57%) |
Jun 22, 2017 | 86.37 | 88.14 | 86.19 | 86.97 | 1,917,011 | +0.68(+0.78%) |
Jun 21, 2017 | 84.77 | 86.32 | 83.84 | 86.29 | 1,210,752 | +2.14(+2.54%) |
Jun 20, 2017 | 84.61 | 84.74 | 83.76 | 84.16 | 1,206,835 | -0.45(-0.53%) |
Jun 19, 2017 | 83.58 | 84.85 | 82.81 | 84.61 | 1,188,843 | +1.10(+1.32%) |
Jun 16, 2017 | 85.32 | 85.34 | 82.79 | 83.51 | 2,083,785 | -1.71(-2.01%) |
Jun 15, 2017 | 84.38 | 85.90 | 83.70 | 85.22 | 1,921,102 | +0.48(+0.56%) |
Jun 14, 2017 | 83.93 | 85.37 | 83.84 | 84.74 | 999,418 | +0.81(+0.97%) |
Jun 13, 2017 | 83.49 | 83.93 | 83.05 | 83.93 | 705,228 | +0.58(+0.69%) |
Jun 12, 2017 | 82.93 | 83.70 | 82.93 | 83.35 | 904,792 | +0.23(+0.28%) |
Jun 09, 2017 | 82.38 | 83.31 | 82.15 | 83.12 | 1,282,200 | +0.48(+0.58%) |
Jun 08, 2017 | 83.20 | 82.31 | 82.64 | 1,233,956 | -0.32(-0.39%) | |
Jun 07, 2017 | 82.98 | 83.23 | 82.53 | 82.96 | 1,310,650 | +0.22(+0.26%) |
Jun 06, 2017 | 84.10 | 84.11 | 82.54 | 82.75 | 1,526,268 | -1.47(-1.75%) |
Jun 05, 2017 | 84.11 | 84.44 | 83.49 | 84.22 | 1,164,387 | -0.23(-0.28%) |
Jun 02, 2017 | 84.38 | 84.69 | 83.67 | 84.45 | 1,423,856 | +0.40(+0.47%) |
Jun 01, 2017 | 82.77 | 84.20 | 82.52 | 84.06 | 1,470,346 | +1.24(+1.49%) |
May 31, 2017 | 82.42 | 82.84 | 81.90 | 82.82 | 2,072,305 | +0.67(+0.81%) |
May 30, 2017 | 81.82 | 82.48 | 81.70 | 82.15 | 1,383,314 | +0.03(+0.03%) |
May 26, 2017 | 82.30 | 82.58 | 82.04 | 82.12 | 988,550 | -0.10(-0.12%) |
May 25, 2017 | 81.22 | 82.51 | 81.07 | 82.22 | 1,160,242 | +1.03(+1.27%) |
May 24, 2017 | 80.66 | 81.51 | 79.91 | 81.20 | 1,403,616 | +0.70(+0.87%) |
May 23, 2017 | 80.98 | 81.09 | 80.35 | 80.49 | 1,894,560 | -0.26(-0.32%) |
May 22, 2017 | 80.32 | 81.40 | 80.32 | 80.75 | 1,488,516 | +0.29(+0.36%) |
May 19, 2017 | 79.07 | 81.03 | 78.56 | 80.46 | 2,008,691 | +2.23(+2.85%) |
May 18, 2017 | 77.85 | 79.05 | 77.72 | 78.24 | 1,276,637 | +0.70(+0.90%) |
May 17, 2017 | 80.09 | 79.49 | 77.40 | 77.54 | 1,999,672 | -2.55(-3.19%) |
May 16, 2017 | 80.73 | 80.73 | 79.59 | 80.09 | 1,416,770 | -0.72(-0.89%) |
May 15, 2017 | 79.52 | 81.77 | 79.50 | 80.81 | 2,345,228 | +1.05(+1.32%) |
May 12, 2017 | 79.63 | 79.95 | 79.48 | 79.76 | 1,337,675 | -0.10(-0.12%) |
May 11, 2017 | 78.94 | 79.92 | 78.90 | 79.85 | 2,387,772 | +0.65(+0.82%) |
May 10, 2017 | 78.69 | 79.72 | 78.69 | 79.21 | 1,444,106 | +0.54(+0.69%) |
May 09, 2017 | 77.91 | 79.27 | 77.89 | 78.67 | 2,141,105 | +0.85(+1.10%) |
May 08, 2017 | 77.47 | 78.16 | 77.30 | 77.81 | 1,993,279 | +0.63(+0.82%) |
May 05, 2017 | 77.88 | 78.16 | 76.87 | 77.19 | 1,899,893 | -0.58(-0.74%) |
May 04, 2017 | 75.04 | 79.05 | 75.04 | 77.76 | 4,192,448 | +3.47(+4.67%) |
May 03, 2017 | 74.09 | 74.69 | 73.33 | 74.29 | 3,249,623 | +0.01(+0.01%) |
May 02, 2017 | 74.37 | 74.52 | 72.85 | 74.28 | 2,031,523 | +0.15(+0.21%) |