Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 77.30 | 74.30 | 74.55 | 246,597 | -1.35(-1.78%) | |
Jul 28, 2017 | 76.35 | 77.75 | 71.75 | 75.90 | 289,786 | -2.90(-3.68%) |
Jul 27, 2017 | 79.30 | 79.30 | 78.00 | 78.80 | 186,959 | -0.35(-0.44%) |
Jul 26, 2017 | 81.60 | 81.60 | 78.95 | 79.15 | 129,321 | -2.10(-2.58%) |
Jul 25, 2017 | 80.65 | 81.50 | 80.30 | 81.25 | 252,180 | +1.00(+1.25%) |
Jul 24, 2017 | 79.70 | 80.35 | 79.38 | 80.25 | 108,006 | +0.40(+0.50%) |
Jul 21, 2017 | 80.40 | 80.75 | 79.15 | 79.85 | 102,261 | -0.20(-0.25%) |
Jul 20, 2017 | 79.10 | 80.15 | 78.90 | 80.05 | 99,387 | +0.90(+1.14%) |
Jul 19, 2017 | 78.80 | 79.20 | 78.45 | 79.15 | 49,149 | +0.80(+1.02%) |
Jul 18, 2017 | 79.15 | 79.90 | 77.90 | 78.35 | 177,698 | -0.95(-1.20%) |
Jul 17, 2017 | 80.55 | 80.55 | 79.03 | 79.30 | 140,289 | -0.80(-1.00%) |
Jul 14, 2017 | 80.00 | 80.28 | 78.45 | 80.10 | 246,830 | +2.45(+3.16%) |
Jul 13, 2017 | 73.55 | 77.90 | 73.55 | 77.65 | 271,622 | +4.40(+6.01%) |
Jul 12, 2017 | 73.75 | 74.05 | 73.15 | 73.25 | 55,228 | +0.10(+0.14%) |
Jul 11, 2017 | 72.65 | 73.95 | 72.30 | 73.15 | 117,570 | +0.45(+0.62%) |
Jul 10, 2017 | 73.05 | 73.10 | 72.25 | 72.70 | 129,237 | -0.55(-0.75%) |
Jul 07, 2017 | 72.20 | 73.35 | 72.15 | 73.25 | 66,383 | +1.15(+1.60%) |
Jul 06, 2017 | 73.10 | 73.30 | 71.50 | 72.10 | 95,202 | -1.50(-2.04%) |
Jul 05, 2017 | 73.35 | 73.65 | 72.05 | 73.60 | 82,122 | +0.35(+0.48%) |
Jul 03, 2017 | 73.00 | 73.80 | 72.85 | 73.25 | 74,941 | +0.35(+0.48%) |
Jun 30, 2017 | 73.05 | 73.45 | 72.75 | 72.90 | 67,692 | +0.05(+0.07%) |
Jun 29, 2017 | 73.50 | 73.55 | 71.75 | 72.85 | 61,695 | -0.40(-0.55%) |
Jun 28, 2017 | 73.25 | 73.55 | 70.70 | 73.25 | 109,777 | +0.35(+0.48%) |
Jun 27, 2017 | 72.70 | 73.53 | 72.17 | 72.90 | 158,216 | +0.30(+0.41%) |
Jun 26, 2017 | 72.80 | 73.10 | 71.95 | 72.60 | 166,292 | -0.05(-0.07%) |
Jun 23, 2017 | 74.00 | 74.10 | 72.20 | 72.65 | 222,771 | -1.25(-1.69%) |
Jun 22, 2017 | 71.95 | 74.25 | 71.95 | 73.90 | 64,588 | +1.90(+2.64%) |
Jun 21, 2017 | 72.55 | 74.15 | 71.70 | 72.00 | 105,242 | -0.50(-0.69%) |
Jun 20, 2017 | 72.10 | 72.60 | 71.88 | 72.50 | 73,884 | +0.10(+0.14%) |
Jun 19, 2017 | 72.70 | 74.60 | 72.10 | 72.40 | 121,843 | +0.10(+0.14%) |
Jun 16, 2017 | 71.40 | 72.45 | 70.70 | 72.30 | 171,451 | +0.25(+0.35%) |
Jun 15, 2017 | 72.45 | 72.70 | 71.80 | 72.05 | 90,666 | -1.10(-1.50%) |
Jun 14, 2017 | 73.15 | 73.35 | 72.70 | 73.15 | 80,864 | +0.10(+0.14%) |
Jun 13, 2017 | 73.40 | 73.45 | 72.75 | 73.05 | 66,721 | -0.10(-0.14%) |
Jun 12, 2017 | 72.05 | 73.45 | 71.50 | 73.15 | 157,874 | +1.00(+1.39%) |
Jun 09, 2017 | 70.70 | 72.70 | 70.65 | 72.15 | 108,918 | +1.75(+2.49%) |
Jun 08, 2017 | 69.20 | 70.85 | 69.20 | 70.40 | 97,458 | +1.25(+1.81%) |
Jun 07, 2017 | 69.30 | 70.15 | 69.05 | 69.15 | 96,869 | -0.05(-0.07%) |
Jun 06, 2017 | 69.35 | 69.70 | 68.50 | 69.20 | 84,981 | -0.50(-0.72%) |
Jun 05, 2017 | 70.05 | 70.95 | 69.55 | 69.70 | 51,529 | -0.50(-0.71%) |
Jun 02, 2017 | 69.90 | 70.90 | 69.90 | 70.20 | 91,767 | +0.45(+0.65%) |
Jun 01, 2017 | 68.95 | 70.03 | 68.85 | 69.75 | 168,525 | +1.00(+1.45%) |
May 31, 2017 | 68.70 | 69.85 | 67.50 | 68.75 | 88,791 | +0.05(+0.07%) |
May 30, 2017 | 69.70 | 69.80 | 68.25 | 68.70 | 442,289 | -1.15(-1.65%) |
May 26, 2017 | 69.30 | 70.10 | 68.40 | 69.85 | 78,167 | +0.45(+0.65%) |
May 25, 2017 | 70.40 | 70.70 | 68.90 | 69.40 | 109,476 | -0.80(-1.14%) |
May 24, 2017 | 69.65 | 70.45 | 69.60 | 70.20 | 89,262 | +0.40(+0.57%) |
May 23, 2017 | 70.00 | 70.05 | 69.00 | 69.80 | 61,804 | -0.05(-0.07%) |
May 22, 2017 | 68.10 | 70.10 | 67.97 | 69.85 | 146,244 | +1.80(+2.65%) |
May 19, 2017 | 68.35 | 69.55 | 67.95 | 68.05 | 162,937 | +0.00(+0.00%) |
May 18, 2017 | 68.40 | 69.15 | 68.00 | 68.05 | 240,182 | -0.65(-0.95%) |
May 17, 2017 | 70.15 | 70.35 | 67.42 | 68.70 | 187,894 | -2.25(-3.17%) |
May 16, 2017 | 71.65 | 71.78 | 70.55 | 70.95 | 127,652 | -0.55(-0.77%) |
May 15, 2017 | 70.55 | 71.55 | 68.75 | 71.50 | 103,407 | +1.05(+1.49%) |
May 12, 2017 | 70.55 | 71.00 | 70.10 | 70.45 | 76,847 | -0.40(-0.56%) |
May 11, 2017 | 71.05 | 71.25 | 70.50 | 70.85 | 83,240 | -0.50(-0.70%) |
May 10, 2017 | 71.55 | 72.05 | 71.05 | 71.35 | 73,872 | -0.25(-0.35%) |
May 09, 2017 | 71.40 | 72.55 | 71.30 | 71.60 | 115,782 | +0.30(+0.42%) |
May 08, 2017 | 70.85 | 72.25 | 69.65 | 71.30 | 119,864 | +0.25(+0.35%) |
May 05, 2017 | 70.40 | 71.30 | 70.30 | 71.05 | 165,484 | +0.75(+1.07%) |
May 04, 2017 | 68.40 | 70.40 | 68.20 | 70.30 | 176,598 | +2.00(+2.93%) |
May 03, 2017 | 69.35 | 70.10 | 68.25 | 68.30 | 231,263 | -1.15(-1.66%) |
May 02, 2017 | 68.35 | 69.55 | 67.92 | 69.45 | 293,649 | +1.20(+1.76%) |