Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 74.88 | 74.88 | 74.15 | 74.33 | 338,202 | -0.23(-0.31%) |
Jul 28, 2017 | 74.88 | 75.22 | 74.42 | 74.56 | 257,836 | -0.32(-0.43%) |
Jul 27, 2017 | 74.65 | 75.48 | 74.29 | 74.88 | 319,754 | +0.37(+0.49%) |
Jul 26, 2017 | 74.15 | 74.93 | 74.15 | 74.52 | 359,432 | +0.41(+0.56%) |
Jul 25, 2017 | 73.64 | 74.42 | 73.60 | 74.10 | 359,776 | +1.19(+1.64%) |
Jul 24, 2017 | 71.81 | 73.05 | 71.81 | 72.91 | 187,757 | +1.05(+1.47%) |
Jul 21, 2017 | 72.86 | 74.01 | 71.81 | 71.86 | 238,416 | -0.50(-0.70%) |
Jul 20, 2017 | 72.41 | 72.51 | 72.09 | 72.36 | 128,937 | +0.23(+0.32%) |
Jul 19, 2017 | 71.63 | 72.41 | 71.58 | 72.13 | 281,560 | +0.69(+0.96%) |
Jul 18, 2017 | 70.94 | 71.67 | 70.39 | 71.44 | 224,559 | +0.05(+0.06%) |
Jul 17, 2017 | 71.67 | 71.82 | 70.80 | 71.40 | 190,035 | -0.32(-0.45%) |
Jul 14, 2017 | 70.53 | 71.76 | 70.53 | 71.72 | 185,126 | +0.64(+0.90%) |
Jul 13, 2017 | 70.80 | 71.35 | 70.48 | 71.08 | 189,749 | +0.46(+0.65%) |
Jul 12, 2017 | 71.03 | 71.53 | 70.57 | 70.62 | 177,617 | -0.46(-0.65%) |
Jul 11, 2017 | 71.08 | 71.44 | 70.53 | 71.08 | 200,130 | +0.14(+0.19%) |
Jul 10, 2017 | 70.62 | 71.44 | 70.57 | 70.94 | 210,377 | -0.05(-0.06%) |
Jul 07, 2017 | 69.65 | 71.12 | 69.15 | 70.98 | 175,295 | +1.47(+2.11%) |
Jul 06, 2017 | 69.61 | 70.25 | 69.29 | 69.52 | 267,364 | -0.37(-0.53%) |
Jul 05, 2017 | 70.57 | 70.57 | 69.61 | 69.88 | 170,078 | -0.64(-0.91%) |
Jul 03, 2017 | 69.70 | 71.40 | 69.70 | 70.53 | 140,495 | +1.05(+1.52%) |
Jun 30, 2017 | 69.84 | 70.16 | 69.43 | 69.47 | 169,948 | -0.09(-0.13%) |
Jun 29, 2017 | 70.76 | 70.85 | 69.01 | 69.56 | 178,228 | -0.37(-0.52%) |
Jun 28, 2017 | 69.29 | 70.20 | 69.15 | 69.93 | 237,084 | +1.24(+1.80%) |
Jun 27, 2017 | 68.65 | 69.47 | 68.65 | 68.69 | 221,344 | +0.14(+0.20%) |
Jun 26, 2017 | 68.55 | 69.56 | 68.37 | 68.55 | 201,483 | +0.05(+0.07%) |
Jun 23, 2017 | 68.46 | 68.69 | 68.10 | 68.51 | 473,648 | +0.28(+0.40%) |
Jun 22, 2017 | 67.91 | 68.78 | 67.91 | 68.23 | 206,483 | -0.23(-0.33%) |
Jun 21, 2017 | 69.06 | 69.20 | 68.28 | 68.46 | 294,385 | -0.46(-0.67%) |
Jun 20, 2017 | 69.47 | 69.75 | 68.88 | 68.92 | 232,601 | -0.69(-0.99%) |
Jun 19, 2017 | 69.61 | 69.70 | 68.69 | 69.61 | 256,513 | +0.55(+0.80%) |
Jun 16, 2017 | 68.19 | 69.10 | 67.96 | 69.06 | 462,182 | +0.32(+0.47%) |
Jun 15, 2017 | 68.37 | 69.29 | 68.37 | 68.74 | 204,287 | -0.41(-0.60%) |
Jun 14, 2017 | 69.01 | 69.31 | 68.14 | 69.15 | 301,046 | -0.23(-0.33%) |
Jun 13, 2017 | 69.24 | 69.47 | 68.96 | 69.38 | 247,173 | +0.50(+0.73%) |
Jun 12, 2017 | 68.28 | 69.01 | 67.82 | 68.88 | 541,405 | +0.92(+1.35%) |
Jun 09, 2017 | 67.36 | 68.60 | 67.36 | 67.96 | 557,649 | +0.83(+1.23%) |
Jun 08, 2017 | 66.08 | 67.68 | 65.99 | 67.13 | 303,213 | +0.87(+1.31%) |
Jun 07, 2017 | 65.80 | 66.72 | 65.57 | 66.26 | 310,869 | +0.50(+0.77%) |
Jun 06, 2017 | 64.98 | 65.89 | 64.20 | 65.76 | 493,980 | +0.23(+0.35%) |
Jun 05, 2017 | 66.86 | 67.27 | 65.32 | 65.53 | 299,354 | -1.24(-1.85%) |
Jun 02, 2017 | 67.18 | 68.28 | 66.72 | 66.77 | 319,089 | -0.69(-1.02%) |
Jun 01, 2017 | 66.63 | 67.50 | 66.08 | 67.45 | 255,027 | +1.24(+1.87%) |
May 31, 2017 | 66.26 | 66.35 | 65.12 | 66.22 | 323,014 | +0.14(+0.21%) |
May 30, 2017 | 65.62 | 66.44 | 65.48 | 66.08 | 300,393 | +0.28(+0.42%) |
May 26, 2017 | 66.03 | 66.12 | 65.53 | 65.80 | 417,237 | -0.41(-0.62%) |
May 25, 2017 | 65.76 | 66.95 | 65.76 | 66.22 | 659,201 | +0.46(+0.70%) |
May 24, 2017 | 67.59 | 67.87 | 64.75 | 65.76 | 1,095,301 | -2.02(-2.98%) |
May 23, 2017 | 71.03 | 71.03 | 67.64 | 67.77 | 794,418 | -3.07(-4.34%) |
May 22, 2017 | 70.57 | 71.26 | 70.20 | 70.85 | 263,080 | +0.64(+0.91%) |
May 19, 2017 | 70.07 | 70.94 | 69.93 | 70.20 | 257,088 | -0.05(-0.07%) |
May 18, 2017 | 71.08 | 71.35 | 70.25 | 70.25 | 331,820 | -1.15(-1.61%) |
May 17, 2017 | 73.33 | 72.61 | 71.26 | 71.40 | 626,689 | -1.94(-2.64%) |
May 16, 2017 | 72.14 | 73.33 | 71.37 | 73.33 | 579,423 | +1.60(+2.23%) |
May 15, 2017 | 70.40 | 71.78 | 70.13 | 71.73 | 377,166 | +1.69(+2.42%) |
May 12, 2017 | 69.86 | 70.40 | 69.76 | 70.04 | 447,835 | -0.27(-0.39%) |
May 11, 2017 | 71.55 | 71.64 | 69.35 | 70.31 | 779,255 | -1.74(-2.41%) |
May 10, 2017 | 74.93 | 74.98 | 71.87 | 72.05 | 942,326 | -5.49(-7.08%) |
May 09, 2017 | 78.41 | 78.91 | 77.50 | 77.54 | 345,577 | -0.82(-1.05%) |
May 08, 2017 | 78.09 | 78.50 | 77.91 | 78.36 | 241,532 | +0.32(+0.41%) |
May 05, 2017 | 78.27 | 78.27 | 77.82 | 78.04 | 203,362 | +0.14(+0.18%) |
May 04, 2017 | 78.68 | 79.10 | 77.86 | 77.91 | 299,399 | -0.18(-0.23%) |
May 03, 2017 | 77.27 | 78.18 | 77.08 | 78.09 | 193,183 | +0.37(+0.47%) |
May 02, 2017 | 77.04 | 77.72 | 76.95 | 77.72 | 242,914 | +0.55(+0.71%) |