Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 77.05 | 77.94 | 76.63 | 77.17 | 861,635 | +0.27(+0.34%) |
Jul 28, 2017 | 76.17 | 76.94 | 76.08 | 76.90 | 336,493 | +0.66(+0.86%) |
Jul 27, 2017 | 76.16 | 76.75 | 75.83 | 76.24 | 533,262 | +0.28(+0.37%) |
Jul 26, 2017 | 77.24 | 77.35 | 75.89 | 75.96 | 440,624 | -1.43(-1.85%) |
Jul 25, 2017 | 76.92 | 77.71 | 76.67 | 77.39 | 755,463 | +0.92(+1.20%) |
Jul 24, 2017 | 75.15 | 76.57 | 75.04 | 76.48 | 542,499 | +1.36(+1.81%) |
Jul 21, 2017 | 74.93 | 75.18 | 74.72 | 75.12 | 177,585 | +0.22(+0.29%) |
Jul 20, 2017 | 75.57 | 75.70 | 74.15 | 74.90 | 416,730 | -0.53(-0.70%) |
Jul 19, 2017 | 75.15 | 75.51 | 74.97 | 75.43 | 461,922 | +0.35(+0.46%) |
Jul 18, 2017 | 74.77 | 75.14 | 74.39 | 75.09 | 295,888 | +0.11(+0.15%) |
Jul 17, 2017 | 75.37 | 75.38 | 74.56 | 74.97 | 646,326 | -0.02(-0.03%) |
Jul 14, 2017 | 75.45 | 74.87 | 75.00 | 356,637 | -0.10(-0.13%) | |
Jul 13, 2017 | 74.88 | 75.56 | 74.25 | 75.09 | 342,133 | +0.29(+0.39%) |
Jul 12, 2017 | 74.24 | 75.35 | 74.19 | 74.81 | 617,508 | +0.79(+1.06%) |
Jul 11, 2017 | 73.17 | 74.10 | 73.12 | 74.02 | 486,159 | +0.84(+1.14%) |
Jul 10, 2017 | 73.71 | 74.04 | 73.13 | 73.18 | 581,322 | -0.52(-0.71%) |
Jul 07, 2017 | 72.71 | 73.86 | 72.35 | 73.70 | 376,513 | +1.07(+1.47%) |
Jul 06, 2017 | 72.36 | 73.09 | 72.03 | 72.64 | 512,667 | +0.02(+0.03%) |
Jul 05, 2017 | 72.78 | 73.13 | 72.33 | 72.61 | 400,285 | -0.17(-0.23%) |
Jul 03, 2017 | 72.26 | 73.48 | 72.20 | 72.78 | 348,293 | +0.86(+1.20%) |
Jun 30, 2017 | 70.75 | 72.20 | 70.75 | 71.92 | 790,672 | +1.59(+2.26%) |
Jun 29, 2017 | 70.40 | 70.54 | 69.54 | 70.33 | 1,067,259 | -0.07(-0.10%) |
Jun 28, 2017 | 71.35 | 71.55 | 70.34 | 70.40 | 749,742 | -0.63(-0.88%) |
Jun 27, 2017 | 72.53 | 72.53 | 70.96 | 71.03 | 410,483 | -1.46(-2.02%) |
Jun 26, 2017 | 72.52 | 73.57 | 71.75 | 72.49 | 584,112 | +0.03(+0.04%) |
Jun 23, 2017 | 70.97 | 73.05 | 70.75 | 72.46 | 726,536 | +1.45(+2.04%) |
Jun 22, 2017 | 71.24 | 71.71 | 70.70 | 71.01 | 330,678 | -0.23(-0.32%) |
Jun 21, 2017 | 71.64 | 72.24 | 70.86 | 71.24 | 349,442 | -0.34(-0.47%) |
Jun 20, 2017 | 71.31 | 71.65 | 71.12 | 71.57 | 512,333 | +0.07(+0.10%) |
Jun 19, 2017 | 70.57 | 71.75 | 70.36 | 71.50 | 585,618 | +0.98(+1.39%) |
Jun 16, 2017 | 71.08 | 71.18 | 69.74 | 70.52 | 889,143 | -0.56(-0.79%) |
Jun 15, 2017 | 70.02 | 71.24 | 69.81 | 71.08 | 633,298 | +0.52(+0.74%) |
Jun 14, 2017 | 71.70 | 71.83 | 69.62 | 70.56 | 940,128 | -1.66(-2.29%) |
Jun 13, 2017 | 65.59 | 72.24 | 65.50 | 72.22 | 2,818,662 | +4.80(+7.12%) |
Jun 12, 2017 | 67.02 | 68.11 | 66.98 | 67.42 | 525,634 | +0.39(+0.59%) |
Jun 09, 2017 | 67.30 | 68.04 | 66.91 | 67.02 | 729,283 | -0.15(-0.23%) |
Jun 08, 2017 | 67.87 | 67.92 | 66.61 | 67.18 | 797,240 | -1.06(-1.56%) |
Jun 07, 2017 | 67.96 | 68.40 | 67.10 | 68.24 | 1,067,122 | +0.41(+0.60%) |
Jun 06, 2017 | 69.23 | 69.40 | 66.98 | 67.83 | 1,255,356 | -1.58(-2.27%) |
Jun 05, 2017 | 70.46 | 70.67 | 69.27 | 69.40 | 591,217 | -1.05(-1.48%) |
Jun 02, 2017 | 70.84 | 71.25 | 70.41 | 70.45 | 376,281 | -0.31(-0.43%) |
Jun 01, 2017 | 69.90 | 70.75 | 69.46 | 70.75 | 540,745 | +1.13(+1.62%) |
May 31, 2017 | 70.05 | 70.05 | 69.20 | 69.63 | 525,593 | +0.02(+0.03%) |
May 30, 2017 | 70.78 | 70.79 | 69.44 | 69.60 | 1,054,260 | -1.18(-1.67%) |
May 26, 2017 | 71.42 | 71.42 | 70.28 | 70.79 | 379,482 | -0.63(-0.88%) |
May 25, 2017 | 70.71 | 71.57 | 70.50 | 71.41 | 488,514 | +0.87(+1.23%) |
May 24, 2017 | 70.71 | 71.07 | 69.96 | 70.54 | 398,737 | -0.12(-0.17%) |
May 23, 2017 | 70.63 | 71.09 | 69.65 | 70.67 | 488,441 | +0.39(+0.56%) |
May 22, 2017 | 70.99 | 70.99 | 70.19 | 70.27 | 415,123 | -0.15(-0.22%) |
May 19, 2017 | 70.04 | 70.94 | 69.78 | 70.43 | 452,913 | +0.62(+0.88%) |
May 18, 2017 | 69.58 | 70.19 | 69.47 | 69.81 | 441,359 | -0.09(-0.13%) |
May 17, 2017 | 70.00 | 70.19 | 69.12 | 69.90 | 551,348 | -0.10(-0.15%) |
May 16, 2017 | 70.08 | 70.36 | 69.72 | 70.00 | 600,900 | -0.16(-0.23%) |
May 15, 2017 | 69.95 | 70.96 | 69.71 | 70.16 | 715,373 | +0.45(+0.64%) |
May 12, 2017 | 69.75 | 70.10 | 69.27 | 69.71 | 722,570 | -0.03(-0.05%) |
May 11, 2017 | 71.54 | 71.61 | 69.57 | 69.75 | 842,389 | -2.14(-2.98%) |
May 10, 2017 | 71.26 | 71.97 | 70.79 | 71.89 | 485,249 | +0.65(+0.91%) |
May 09, 2017 | 71.58 | 71.74 | 70.65 | 71.24 | 621,441 | -0.36(-0.50%) |
May 08, 2017 | 72.10 | 72.18 | 71.37 | 71.60 | 619,157 | -0.46(-0.64%) |
May 05, 2017 | 71.29 | 72.58 | 71.15 | 72.06 | 717,070 | +0.98(+1.38%) |
May 04, 2017 | 70.99 | 71.98 | 70.78 | 71.08 | 727,545 | +0.10(+0.14%) |
May 03, 2017 | 72.75 | 72.95 | 70.21 | 70.99 | 1,485,148 | -1.94(-2.66%) |
May 02, 2017 | 74.50 | 75.76 | 72.86 | 72.93 | 1,781,459 | -4.69(-6.05%) |