Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.91 | 72.24 | 71.14 | 71.64 | 139,652 | -0.02(-0.02%) |
Jul 28, 2017 | 72.19 | 72.19 | 71.29 | 71.66 | 92,484 | -0.49(-0.68%) |
Jul 27, 2017 | 72.59 | 72.59 | 72.59 | 72.14 | 165,426 | +0.30(+0.42%) |
Jul 26, 2017 | 74.13 | 74.78 | 71.77 | 71.84 | 388,693 | -2.20(-2.97%) |
Jul 25, 2017 | 72.68 | 74.42 | 72.68 | 74.04 | 254,354 | +1.91(+2.65%) |
Jul 24, 2017 | 71.34 | 72.30 | 71.34 | 72.13 | 98,247 | +0.75(+1.05%) |
Jul 21, 2017 | 71.16 | 71.96 | 70.99 | 71.38 | 99,716 | -0.37(-0.52%) |
Jul 20, 2017 | 72.15 | 70.10 | 71.75 | 92,078 | +0.04(+0.06%) | |
Jul 19, 2017 | 71.54 | 71.98 | 71.22 | 71.71 | 80,344 | +0.13(+0.18%) |
Jul 18, 2017 | 71.78 | 71.79 | 70.85 | 71.58 | 74,952 | -0.23(-0.32%) |
Jul 17, 2017 | 71.55 | 72.30 | 70.99 | 71.81 | 145,121 | +0.24(+0.33%) |
Jul 14, 2017 | 71.75 | 71.85 | 71.01 | 71.57 | 95,116 | -0.51(-0.70%) |
Jul 13, 2017 | 71.70 | 72.19 | 71.46 | 72.08 | 124,210 | +0.38(+0.53%) |
Jul 12, 2017 | 71.59 | 72.03 | 71.35 | 71.70 | 84,399 | +0.09(+0.13%) |
Jul 11, 2017 | 71.55 | 71.85 | 70.92 | 71.61 | 137,663 | +0.29(+0.40%) |
Jul 10, 2017 | 71.46 | 72.02 | 71.25 | 71.32 | 144,001 | -0.26(-0.36%) |
Jul 07, 2017 | 71.39 | 71.71 | 70.58 | 71.58 | 134,157 | +0.40(+0.57%) |
Jul 06, 2017 | 72.11 | 72.11 | 70.91 | 71.18 | 181,485 | -0.69(-0.96%) |
Jul 05, 2017 | 72.50 | 72.50 | 71.26 | 71.87 | 163,821 | -0.43(-0.59%) |
Jul 03, 2017 | 71.27 | 72.93 | 71.27 | 72.30 | 71,750 | +1.45(+2.04%) |
Jun 30, 2017 | 71.09 | 71.09 | 70.48 | 70.85 | 97,890 | -0.02(-0.02%) |
Jun 29, 2017 | 71.34 | 71.92 | 70.16 | 70.86 | 99,932 | +0.93(+1.34%) |
Jun 28, 2017 | 69.47 | 70.36 | 69.06 | 69.93 | 136,716 | +0.67(+0.96%) |
Jun 27, 2017 | 69.03 | 69.89 | 68.06 | 69.26 | 131,231 | +0.51(+0.75%) |
Jun 26, 2017 | 68.19 | 69.10 | 67.64 | 68.75 | 241,920 | +0.77(+1.14%) |
Jun 23, 2017 | 68.25 | 68.37 | 67.18 | 67.98 | 473,368 | -0.13(-0.19%) |
Jun 22, 2017 | 69.06 | 69.22 | 67.82 | 68.10 | 181,143 | -1.15(-1.67%) |
Jun 21, 2017 | 70.29 | 70.29 | 69.14 | 69.26 | 153,203 | -0.93(-1.33%) |
Jun 20, 2017 | 71.39 | 71.39 | 70.15 | 70.19 | 284,923 | -1.42(-1.99%) |
Jun 19, 2017 | 71.79 | 72.10 | 71.08 | 71.61 | 139,970 | +0.24(+0.33%) |
Jun 16, 2017 | 71.80 | 71.82 | 70.98 | 71.38 | 382,627 | -0.31(-0.43%) |
Jun 15, 2017 | 71.12 | 72.49 | 71.12 | 71.69 | 132,504 | -0.22(-0.30%) |
Jun 14, 2017 | 71.85 | 72.32 | 71.01 | 71.91 | 266,091 | -0.40(-0.56%) |
Jun 13, 2017 | 71.97 | 73.00 | 71.75 | 72.31 | 247,425 | +0.55(+0.76%) |
Jun 12, 2017 | 71.66 | 72.52 | 71.14 | 71.77 | 194,652 | +0.05(+0.07%) |
Jun 09, 2017 | 69.90 | 72.25 | 69.77 | 71.71 | 250,377 | +1.94(+2.78%) |
Jun 08, 2017 | 67.77 | 70.75 | 67.54 | 69.78 | 173,501 | +1.89(+2.78%) |
Jun 07, 2017 | 68.03 | 68.37 | 67.55 | 67.89 | 150,885 | +0.04(+0.06%) |
Jun 06, 2017 | 67.93 | 68.49 | 67.16 | 67.85 | 147,193 | -0.55(-0.80%) |
Jun 05, 2017 | 68.19 | 69.21 | 68.11 | 68.40 | 127,624 | +0.03(+0.04%) |
Jun 02, 2017 | 68.22 | 68.79 | 67.88 | 68.37 | 363,205 | -0.11(-0.16%) |
Jun 01, 2017 | 68.05 | 68.62 | 67.29 | 68.48 | 173,737 | +0.67(+0.98%) |
May 31, 2017 | 68.63 | 68.73 | 67.14 | 67.82 | 266,954 | -0.95(-1.38%) |
May 30, 2017 | 69.23 | 69.52 | 68.16 | 68.77 | 119,671 | -0.67(-0.97%) |
May 26, 2017 | 69.83 | 69.99 | 69.29 | 69.44 | 164,704 | -0.66(-0.94%) |
May 25, 2017 | 70.65 | 70.99 | 69.93 | 70.10 | 74,753 | -0.49(-0.69%) |
May 24, 2017 | 70.38 | 70.73 | 69.81 | 70.59 | 160,172 | +0.13(+0.19%) |
May 23, 2017 | 70.10 | 70.82 | 69.19 | 70.45 | 98,731 | +0.60(+0.86%) |
May 22, 2017 | 69.24 | 69.90 | 68.77 | 69.85 | 125,024 | +0.69(+1.00%) |
May 19, 2017 | 68.57 | 69.75 | 68.07 | 69.16 | 136,140 | +0.57(+0.83%) |
May 18, 2017 | 67.50 | 68.85 | 67.50 | 68.59 | 192,747 | +0.74(+1.09%) |
May 17, 2017 | 68.57 | 70.13 | 67.21 | 67.85 | 200,253 | -2.04(-2.92%) |
May 16, 2017 | 69.12 | 70.14 | 68.51 | 69.89 | 113,382 | +0.71(+1.02%) |
May 15, 2017 | 69.01 | 69.41 | 68.70 | 69.18 | 160,437 | +0.35(+0.50%) |
May 12, 2017 | 68.94 | 69.26 | 68.25 | 68.83 | 111,458 | -0.59(-0.85%) |
May 11, 2017 | 69.91 | 70.41 | 68.60 | 69.42 | 123,000 | -0.92(-1.30%) |
May 10, 2017 | 69.49 | 70.47 | 69.00 | 70.34 | 178,886 | +0.69(+0.99%) |
May 09, 2017 | 70.36 | 74.36 | 69.25 | 69.65 | 203,098 | -0.64(-0.91%) |
May 08, 2017 | 70.54 | 70.61 | 69.75 | 70.29 | 211,217 | -0.25(-0.36%) |
May 05, 2017 | 70.68 | 70.68 | 69.81 | 70.54 | 124,122 | +0.03(+0.04%) |
May 04, 2017 | 71.21 | 71.64 | 69.79 | 70.51 | 269,034 | -0.26(-0.37%) |
May 03, 2017 | 69.55 | 71.00 | 68.90 | 70.77 | 153,987 | +0.81(+1.16%) |
May 02, 2017 | 70.78 | 71.04 | 69.30 | 69.96 | 253,862 | -0.63(-0.89%) |