Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 72.20 | 72.48 | 71.00 | 72.16 | 526,319 | +0.24(+0.33%) |
Jul 28, 2017 | 71.35 | 72.53 | 71.19 | 71.92 | 248,830 | +0.34(+0.47%) |
Jul 27, 2017 | 73.00 | 73.36 | 70.76 | 71.58 | 416,278 | -1.23(-1.69%) |
Jul 26, 2017 | 72.79 | 72.98 | 72.56 | 72.81 | 149,500 | +0.17(+0.23%) |
Jul 25, 2017 | 72.16 | 72.99 | 71.56 | 72.64 | 459,342 | +0.51(+0.71%) |
Jul 24, 2017 | 71.16 | 72.34 | 70.94 | 72.13 | 555,970 | +1.08(+1.52%) |
Jul 21, 2017 | 71.12 | 71.50 | 70.81 | 71.05 | 166,748 | -0.31(-0.43%) |
Jul 20, 2017 | 71.16 | 71.47 | 70.86 | 71.36 | 165,070 | +0.24(+0.34%) |
Jul 19, 2017 | 70.93 | 71.70 | 70.77 | 71.12 | 359,837 | +0.53(+0.75%) |
Jul 18, 2017 | 70.88 | 71.16 | 70.32 | 70.59 | 355,950 | -0.36(-0.51%) |
Jul 17, 2017 | 70.39 | 71.02 | 70.25 | 70.95 | 549,302 | +0.55(+0.78%) |
Jul 14, 2017 | 69.95 | 70.48 | 69.35 | 70.40 | 389,847 | +0.50(+0.72%) |
Jul 13, 2017 | 70.62 | 70.74 | 69.63 | 69.90 | 227,921 | -0.73(-1.03%) |
Jul 12, 2017 | 70.05 | 70.81 | 69.91 | 70.63 | 193,763 | +1.04(+1.49%) |
Jul 11, 2017 | 69.27 | 69.93 | 68.96 | 69.59 | 338,447 | +0.25(+0.36%) |
Jul 10, 2017 | 70.55 | 70.55 | 69.21 | 69.34 | 815,807 | -1.16(-1.65%) |
Jul 07, 2017 | 70.00 | 71.22 | 69.75 | 70.50 | 883,271 | +0.88(+1.26%) |
Jul 06, 2017 | 68.60 | 69.97 | 68.43 | 69.62 | 505,082 | +0.39(+0.56%) |
Jul 05, 2017 | 68.37 | 69.50 | 68.30 | 69.23 | 383,044 | +0.98(+1.44%) |
Jul 03, 2017 | 69.12 | 69.12 | 67.92 | 68.25 | 143,158 | -0.46(-0.67%) |
Jun 30, 2017 | 69.00 | 69.39 | 68.37 | 68.71 | 287,019 | +0.01(+0.01%) |
Jun 29, 2017 | 69.17 | 69.17 | 67.82 | 68.70 | 1,185,033 | -0.57(-0.82%) |
Jun 28, 2017 | 68.46 | 69.42 | 67.91 | 69.27 | 268,726 | +1.25(+1.84%) |
Jun 27, 2017 | 68.89 | 69.30 | 67.97 | 68.02 | 366,521 | -1.02(-1.48%) |
Jun 26, 2017 | 69.67 | 70.18 | 68.99 | 69.04 | 245,154 | -0.56(-0.80%) |
Jun 23, 2017 | 68.64 | 69.77 | 68.61 | 69.60 | 1,207,778 | +1.06(+1.55%) |
Jun 22, 2017 | 67.99 | 69.09 | 67.55 | 68.54 | 353,789 | +0.49(+0.72%) |
Jun 21, 2017 | 66.93 | 68.19 | 66.67 | 68.05 | 434,924 | +1.50(+2.25%) |
Jun 20, 2017 | 67.20 | 67.59 | 66.25 | 66.55 | 588,819 | -1.10(-1.63%) |
Jun 19, 2017 | 67.75 | 67.86 | 66.83 | 67.65 | 597,618 | +0.41(+0.61%) |
Jun 16, 2017 | 67.63 | 67.89 | 67.01 | 67.24 | 387,243 | -0.15(-0.22%) |
Jun 15, 2017 | 66.56 | 67.64 | 65.89 | 67.39 | 253,112 | +0.02(+0.03%) |
Jun 14, 2017 | 67.66 | 68.06 | 66.18 | 67.37 | 464,219 | -0.13(-0.19%) |
Jun 13, 2017 | 68.08 | 68.90 | 67.27 | 67.50 | 622,122 | +1.19(+1.79%) |
Jun 12, 2017 | 65.83 | 66.67 | 64.05 | 66.31 | 674,576 | -0.19(-0.29%) |
Jun 09, 2017 | 69.48 | 69.48 | 65.73 | 66.50 | 463,582 | -2.94(-4.23%) |
Jun 08, 2017 | 69.25 | 69.70 | 68.86 | 69.44 | 262,162 | -0.02(-0.03%) |
Jun 07, 2017 | 69.59 | 70.00 | 69.13 | 69.46 | 321,869 | +0.12(+0.17%) |
Jun 06, 2017 | 69.69 | 70.30 | 68.41 | 69.34 | 861,988 | -0.82(-1.17%) |
Jun 05, 2017 | 69.26 | 70.27 | 69.01 | 70.16 | 712,577 | +0.83(+1.20%) |
Jun 02, 2017 | 64.75 | 69.85 | 64.42 | 69.33 | 1,244,554 | +1.09(+1.60%) |
Jun 01, 2017 | 66.36 | 68.33 | 66.36 | 68.24 | 665,991 | +1.82(+2.74%) |
May 31, 2017 | 66.72 | 66.81 | 65.88 | 66.42 | 386,869 | -0.08(-0.12%) |
May 30, 2017 | 67.56 | 67.99 | 66.45 | 66.50 | 1,007,931 | -1.23(-1.82%) |
May 26, 2017 | 65.94 | 68.08 | 64.79 | 67.73 | 710,211 | +1.50(+2.26%) |
May 25, 2017 | 65.00 | 66.77 | 64.94 | 66.23 | 481,531 | +1.44(+2.22%) |
May 24, 2017 | 63.82 | 64.94 | 63.79 | 64.79 | 389,924 | +1.12(+1.76%) |
May 23, 2017 | 63.48 | 63.99 | 62.44 | 63.67 | 438,536 | +0.19(+0.30%) |
May 22, 2017 | 62.24 | 63.84 | 62.20 | 63.48 | 418,004 | +1.44(+2.32%) |
May 19, 2017 | 61.28 | 62.59 | 61.28 | 62.04 | 517,645 | +1.20(+1.97%) |
May 18, 2017 | 60.37 | 61.23 | 60.15 | 60.84 | 314,997 | +0.18(+0.30%) |
May 17, 2017 | 61.97 | 61.97 | 60.58 | 60.66 | 347,406 | -1.97(-3.15%) |
May 16, 2017 | 63.00 | 63.37 | 62.31 | 62.63 | 390,669 | -0.31(-0.49%) |
May 15, 2017 | 61.78 | 63.00 | 61.50 | 62.94 | 252,694 | +1.94(+3.18%) |
May 12, 2017 | 61.00 | 61.23 | 60.83 | 61.00 | 275,412 | -0.07(-0.11%) |
May 11, 2017 | 60.67 | 61.22 | 60.39 | 61.07 | 217,626 | +0.04(+0.07%) |
May 10, 2017 | 60.85 | 61.31 | 60.85 | 61.03 | 227,002 | +0.02(+0.03%) |
May 09, 2017 | 61.21 | 61.50 | 60.78 | 61.01 | 650,587 | -0.33(-0.54%) |
May 08, 2017 | 61.16 | 61.47 | 60.86 | 61.34 | 179,837 | -0.15(-0.24%) |
May 05, 2017 | 61.43 | 61.65 | 61.02 | 61.49 | 252,666 | +0.35(+0.57%) |
May 04, 2017 | 60.85 | 61.28 | 60.40 | 61.14 | 255,515 | +0.64(+1.06%) |
May 03, 2017 | 61.16 | 61.16 | 60.22 | 60.50 | 227,637 | -0.20(-0.33%) |
May 02, 2017 | 61.01 | 61.09 | 60.60 | 60.70 | 471,411 | -0.17(-0.28%) |