Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.13 | 75.13 | 74.39 | 74.58 | 337,090 | -0.23(-0.31%) |
Jul 28, 2017 | 75.13 | 75.47 | 74.67 | 74.81 | 256,988 | -0.32(-0.43%) |
Jul 27, 2017 | 74.90 | 75.73 | 74.53 | 75.13 | 318,703 | +0.37(+0.49%) |
Jul 26, 2017 | 74.39 | 75.18 | 74.39 | 74.76 | 358,250 | +0.41(+0.56%) |
Jul 25, 2017 | 73.89 | 74.67 | 73.84 | 74.35 | 358,593 | +1.20(+1.64%) |
Jul 24, 2017 | 72.05 | 73.29 | 72.05 | 73.15 | 187,140 | +1.06(+1.47%) |
Jul 21, 2017 | 73.11 | 74.26 | 72.05 | 72.09 | 237,632 | -0.51(-0.70%) |
Jul 20, 2017 | 72.64 | 72.75 | 72.32 | 72.60 | 128,513 | +0.23(+0.32%) |
Jul 19, 2017 | 71.86 | 72.64 | 71.82 | 72.37 | 280,634 | +0.69(+0.96%) |
Jul 18, 2017 | 71.17 | 71.91 | 70.62 | 71.68 | 223,820 | +0.05(+0.06%) |
Jul 17, 2017 | 71.91 | 72.06 | 71.03 | 71.63 | 189,410 | -0.32(-0.45%) |
Jul 14, 2017 | 70.76 | 72.00 | 70.76 | 71.95 | 184,517 | +0.64(+0.90%) |
Jul 13, 2017 | 71.03 | 71.59 | 70.71 | 71.31 | 189,125 | +0.46(+0.65%) |
Jul 12, 2017 | 71.26 | 71.77 | 70.80 | 70.85 | 177,033 | -0.46(-0.65%) |
Jul 11, 2017 | 71.31 | 71.68 | 70.76 | 71.31 | 199,472 | +0.14(+0.19%) |
Jul 10, 2017 | 70.85 | 71.68 | 70.80 | 71.17 | 209,685 | -0.05(-0.06%) |
Jul 07, 2017 | 69.88 | 71.36 | 69.38 | 71.22 | 174,719 | +1.47(+2.11%) |
Jul 06, 2017 | 69.84 | 70.48 | 69.52 | 69.75 | 266,484 | -0.37(-0.52%) |
Jul 05, 2017 | 70.80 | 70.80 | 69.84 | 70.11 | 169,519 | -0.64(-0.91%) |
Jul 03, 2017 | 69.93 | 71.63 | 69.93 | 70.76 | 140,033 | +1.06(+1.52%) |
Jun 30, 2017 | 70.07 | 70.39 | 69.65 | 69.70 | 169,389 | -0.09(-0.13%) |
Jun 29, 2017 | 70.99 | 71.08 | 69.24 | 69.79 | 177,642 | -0.37(-0.52%) |
Jun 28, 2017 | 69.52 | 70.44 | 69.38 | 70.16 | 236,304 | +1.24(+1.80%) |
Jun 27, 2017 | 68.87 | 69.70 | 68.87 | 68.92 | 220,616 | +0.14(+0.20%) |
Jun 26, 2017 | 68.78 | 69.79 | 68.60 | 68.78 | 200,820 | +0.05(+0.07%) |
Jun 23, 2017 | 68.69 | 68.92 | 68.32 | 68.73 | 472,090 | +0.28(+0.40%) |
Jun 22, 2017 | 68.14 | 69.01 | 68.14 | 68.46 | 205,804 | -0.23(-0.33%) |
Jun 21, 2017 | 69.29 | 69.42 | 68.50 | 68.69 | 293,417 | -0.46(-0.67%) |
Jun 20, 2017 | 69.70 | 69.98 | 69.10 | 69.15 | 231,836 | -0.69(-0.99%) |
Jun 19, 2017 | 69.84 | 69.93 | 68.92 | 69.84 | 255,670 | +0.55(+0.80%) |
Jun 16, 2017 | 68.41 | 69.33 | 68.18 | 69.29 | 460,662 | +0.32(+0.47%) |
Jun 15, 2017 | 68.60 | 69.52 | 68.60 | 68.96 | 203,616 | -0.41(-0.60%) |
Jun 14, 2017 | 69.24 | 69.53 | 68.37 | 69.38 | 300,057 | -0.23(-0.33%) |
Jun 13, 2017 | 69.47 | 69.70 | 69.19 | 69.61 | 246,360 | +0.51(+0.73%) |
Jun 12, 2017 | 68.50 | 69.24 | 68.04 | 69.10 | 539,625 | +0.92(+1.35%) |
Jun 09, 2017 | 67.58 | 68.83 | 67.58 | 68.18 | 555,815 | +0.83(+1.23%) |
Jun 08, 2017 | 66.30 | 67.91 | 66.20 | 67.35 | 302,216 | +0.87(+1.31%) |
Jun 07, 2017 | 66.02 | 66.94 | 65.79 | 66.48 | 309,846 | +0.51(+0.77%) |
Jun 06, 2017 | 65.19 | 66.11 | 64.41 | 65.97 | 492,356 | +0.23(+0.35%) |
Jun 05, 2017 | 67.08 | 67.49 | 65.54 | 65.74 | 298,370 | -1.24(-1.85%) |
Jun 02, 2017 | 67.40 | 68.50 | 66.94 | 66.99 | 318,040 | -0.69(-1.02%) |
Jun 01, 2017 | 66.85 | 67.72 | 66.30 | 67.68 | 254,188 | +1.24(+1.87%) |
May 31, 2017 | 66.48 | 66.57 | 65.33 | 66.43 | 321,952 | +0.14(+0.21%) |
May 30, 2017 | 65.84 | 66.66 | 65.70 | 66.30 | 299,406 | +0.28(+0.42%) |
May 26, 2017 | 66.25 | 66.34 | 65.74 | 66.02 | 415,865 | -0.41(-0.62%) |
May 25, 2017 | 65.97 | 67.17 | 65.97 | 66.43 | 657,033 | +0.46(+0.70%) |
May 24, 2017 | 67.81 | 68.09 | 64.96 | 65.97 | 1,091,699 | -2.02(-2.98%) |
May 23, 2017 | 71.26 | 71.26 | 67.86 | 68.00 | 791,805 | -3.08(-4.34%) |
May 22, 2017 | 70.80 | 71.49 | 70.44 | 71.08 | 262,214 | +0.64(+0.91%) |
May 19, 2017 | 70.30 | 71.17 | 70.16 | 70.44 | 256,242 | -0.05(-0.07%) |
May 18, 2017 | 71.31 | 71.59 | 70.48 | 70.48 | 330,729 | -1.15(-1.61%) |
May 17, 2017 | 73.57 | 72.85 | 71.49 | 71.63 | 624,628 | -1.94(-2.64%) |
May 16, 2017 | 72.38 | 73.57 | 71.60 | 73.57 | 577,518 | +1.61(+2.23%) |
May 15, 2017 | 70.64 | 72.01 | 70.36 | 71.97 | 375,926 | +1.70(+2.42%) |
May 12, 2017 | 70.09 | 70.64 | 69.99 | 70.27 | 446,362 | -0.28(-0.39%) |
May 11, 2017 | 71.78 | 71.88 | 69.58 | 70.55 | 776,693 | -1.74(-2.41%) |
May 10, 2017 | 75.18 | 75.23 | 72.11 | 72.29 | 939,228 | -5.51(-7.08%) |
May 09, 2017 | 78.67 | 79.17 | 77.75 | 77.80 | 344,440 | -0.83(-1.05%) |
May 08, 2017 | 78.35 | 78.76 | 78.16 | 78.62 | 240,737 | +0.32(+0.41%) |
May 05, 2017 | 78.53 | 78.53 | 78.07 | 78.30 | 202,693 | +0.14(+0.18%) |
May 04, 2017 | 78.94 | 79.36 | 78.12 | 78.16 | 298,414 | -0.18(-0.23%) |
May 03, 2017 | 77.52 | 78.44 | 77.34 | 78.35 | 192,548 | +0.37(+0.47%) |
May 02, 2017 | 77.29 | 77.98 | 77.20 | 77.98 | 242,115 | +0.55(+0.71%) |