Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 74.68 | 75.04 | 73.04 | 74.49 | 174,557 | -0.73(-0.97%) |
Jul 28, 2017 | 73.95 | 75.22 | 73.77 | 75.22 | 101,103 | +0.55(+0.73%) |
Jul 27, 2017 | 74.68 | 75.77 | 73.58 | 74.68 | 130,821 | -0.18(-0.24%) |
Jul 26, 2017 | 74.68 | 75.41 | 74.13 | 74.86 | 225,579 | +1.46(+1.99%) |
Jul 25, 2017 | 73.22 | 73.95 | 73.22 | 73.40 | 54,451 | +0.36(+0.50%) |
Jul 24, 2017 | 72.86 | 73.04 | 72.67 | 73.04 | 66,995 | +0.18(+0.25%) |
Jul 21, 2017 | 73.40 | 73.40 | 72.13 | 72.86 | 69,306 | -0.18(-0.25%) |
Jul 20, 2017 | 72.13 | 73.58 | 71.76 | 73.04 | 185,461 | +1.09(+1.52%) |
Jul 19, 2017 | 70.85 | 72.49 | 70.67 | 71.94 | 150,917 | +0.18(+0.25%) |
Jul 18, 2017 | 72.31 | 72.31 | 71.40 | 71.76 | 112,906 | -0.36(-0.51%) |
Jul 17, 2017 | 72.86 | 73.04 | 71.94 | 72.13 | 99,443 | -0.18(-0.25%) |
Jul 14, 2017 | 72.67 | 72.95 | 72.13 | 72.31 | 139,657 | +0.18(+0.25%) |
Jul 13, 2017 | 72.86 | 73.04 | 71.03 | 72.13 | 1,052,778 | -0.55(-0.75%) |
Jul 12, 2017 | 72.67 | 73.95 | 72.49 | 72.67 | 209,456 | +0.73(+1.01%) |
Jul 11, 2017 | 72.31 | 72.67 | 71.58 | 71.94 | 108,374 | -0.18(-0.25%) |
Jul 10, 2017 | 71.40 | 72.49 | 71.22 | 72.13 | 40,219 | +0.73(+1.02%) |
Jul 07, 2017 | 71.58 | 71.94 | 70.94 | 71.40 | 73,923 | +0.18(+0.26%) |
Jul 06, 2017 | 70.12 | 71.94 | 70.12 | 71.22 | 61,566 | +0.36(+0.51%) |
Jul 05, 2017 | 70.67 | 71.76 | 70.31 | 70.85 | 84,206 | -0.55(-0.77%) |
Jul 03, 2017 | 71.22 | 72.49 | 71.22 | 71.40 | 22,959 | +0.18(+0.26%) |
Jun 30, 2017 | 70.67 | 71.94 | 70.67 | 71.22 | 296,388 | +0.55(+0.77%) |
Jun 29, 2017 | 71.94 | 71.94 | 70.12 | 70.67 | 228,495 | -1.09(-1.52%) |
Jun 28, 2017 | 70.85 | 72.49 | 70.12 | 71.76 | 278,961 | +1.27(+1.81%) |
Jun 27, 2017 | 71.22 | 71.22 | 69.58 | 70.49 | 200,779 | +0.55(+0.78%) |
Jun 26, 2017 | 68.67 | 70.85 | 68.67 | 69.94 | 200,048 | +1.09(+1.59%) |
Jun 23, 2017 | 67.21 | 68.85 | 66.84 | 68.85 | 249,183 | +1.82(+2.72%) |
Jun 22, 2017 | 67.39 | 68.67 | 66.84 | 67.03 | 237,975 | -0.55(-0.81%) |
Jun 21, 2017 | 68.48 | 68.48 | 66.84 | 67.57 | 142,179 | -0.55(-0.80%) |
Jun 20, 2017 | 71.58 | 71.76 | 67.85 | 68.12 | 208,302 | -1.09(-1.58%) |
Jun 19, 2017 | 68.85 | 69.94 | 68.39 | 69.21 | 229,169 | +0.55(+0.80%) |
Jun 16, 2017 | 68.85 | 70.67 | 67.94 | 68.67 | 598,939 | -0.18(-0.26%) |
Jun 15, 2017 | 68.48 | 69.76 | 68.30 | 68.85 | 129,770 | -0.18(-0.26%) |
Jun 14, 2017 | 70.31 | 70.67 | 68.85 | 69.03 | 100,687 | -1.46(-2.07%) |
Jun 13, 2017 | 71.03 | 71.58 | 69.94 | 70.49 | 101,233 | +0.00(+0.00%) |
Jun 12, 2017 | 68.85 | 71.58 | 68.69 | 70.49 | 174,164 | +2.19(+3.20%) |
Jun 09, 2017 | 68.30 | 68.67 | 67.57 | 68.30 | 121,670 | +0.36(+0.54%) |
Jun 08, 2017 | 69.21 | 69.76 | 67.57 | 67.94 | 214,493 | -1.82(-2.61%) |
Jun 07, 2017 | 69.94 | 70.31 | 69.39 | 69.76 | 71,194 | -0.18(-0.26%) |
Jun 06, 2017 | 69.94 | 70.67 | 69.76 | 69.94 | 34,663 | -0.36(-0.52%) |
Jun 05, 2017 | 70.67 | 71.03 | 69.94 | 70.31 | 43,807 | -0.18(-0.26%) |
Jun 02, 2017 | 70.85 | 70.94 | 69.58 | 70.49 | 82,672 | +0.00(+0.00%) |
Jun 01, 2017 | 70.67 | 71.31 | 69.58 | 70.49 | 152,571 | -0.18(-0.26%) |
May 31, 2017 | 71.03 | 71.40 | 69.39 | 70.67 | 133,002 | -0.36(-0.51%) |
May 30, 2017 | 70.12 | 71.03 | 69.76 | 71.03 | 98,447 | +0.73(+1.04%) |
May 26, 2017 | 69.94 | 70.85 | 69.67 | 70.31 | 56,277 | +0.36(+0.52%) |
May 25, 2017 | 70.31 | 71.94 | 69.94 | 69.94 | 50,964 | -0.55(-0.78%) |
May 24, 2017 | 71.03 | 71.03 | 70.12 | 70.49 | 67,874 | -0.36(-0.51%) |
May 23, 2017 | 71.22 | 72.67 | 70.85 | 70.85 | 53,619 | -0.73(-1.02%) |
May 22, 2017 | 71.76 | 72.49 | 70.31 | 71.58 | 73,514 | -0.18(-0.25%) |
May 19, 2017 | 70.85 | 72.31 | 70.67 | 71.76 | 72,667 | +1.82(+2.60%) |
May 18, 2017 | 71.03 | 71.22 | 69.76 | 69.94 | 193,128 | -1.28(-1.79%) |
May 17, 2017 | 71.03 | 72.86 | 71.03 | 71.22 | 150,717 | -1.46(-2.01%) |
May 16, 2017 | 73.77 | 74.68 | 72.49 | 72.67 | 211,839 | -1.46(-1.97%) |
May 15, 2017 | 75.22 | 75.41 | 74.13 | 74.13 | 87,602 | -0.91(-1.21%) |
May 12, 2017 | 74.13 | 75.86 | 74.13 | 75.04 | 98,165 | +0.73(+0.98%) |
May 11, 2017 | 77.41 | 77.41 | 73.58 | 74.31 | 138,388 | -1.27(-1.69%) |
May 10, 2017 | 76.13 | 76.68 | 75.22 | 75.59 | 180,222 | -0.36(-0.48%) |
May 09, 2017 | 74.86 | 75.95 | 73.95 | 75.95 | 108,851 | +1.46(+1.96%) |
May 08, 2017 | 76.32 | 76.32 | 73.95 | 74.49 | 155,575 | +0.55(+0.74%) |
May 05, 2017 | 74.13 | 75.04 | 73.58 | 73.95 | 134,058 | +0.36(+0.50%) |
May 04, 2017 | 74.49 | 74.68 | 73.58 | 73.58 | 108,787 | -0.91(-1.22%) |
May 03, 2017 | 75.77 | 75.95 | 74.13 | 74.49 | 103,744 | -1.27(-1.68%) |
May 02, 2017 | 75.22 | 77.23 | 74.86 | 75.77 | 96,441 | +0.55(+0.73%) |