Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.71 | 75.71 | 74.54 | 75.26 | 517,368 | -0.52(-0.68%) |
Jul 28, 2017 | 75.23 | 75.99 | 75.23 | 75.78 | 481,415 | +0.63(+0.84%) |
Jul 27, 2017 | 74.76 | 75.45 | 73.63 | 75.14 | 480,181 | +0.46(+0.61%) |
Jul 26, 2017 | 74.32 | 74.81 | 74.13 | 74.69 | 357,488 | +0.46(+0.62%) |
Jul 25, 2017 | 75.15 | 75.49 | 74.00 | 74.23 | 481,793 | -1.15(-1.53%) |
Jul 24, 2017 | 76.04 | 76.04 | 75.26 | 75.38 | 452,234 | -0.63(-0.82%) |
Jul 21, 2017 | 75.86 | 76.09 | 75.46 | 76.01 | 269,183 | +0.12(+0.16%) |
Jul 20, 2017 | 75.74 | 76.31 | 75.57 | 75.89 | 414,392 | +0.20(+0.27%) |
Jul 19, 2017 | 74.92 | 75.75 | 74.76 | 75.68 | 241,047 | +0.88(+1.18%) |
Jul 18, 2017 | 74.49 | 75.24 | 73.83 | 74.81 | 473,127 | +0.43(+0.58%) |
Jul 17, 2017 | 73.60 | 74.39 | 73.23 | 74.37 | 251,105 | +0.82(+1.12%) |
Jul 14, 2017 | 73.00 | 73.79 | 72.67 | 73.55 | 451,211 | +1.07(+1.47%) |
Jul 13, 2017 | 72.83 | 73.05 | 72.34 | 72.49 | 382,717 | -0.40(-0.55%) |
Jul 12, 2017 | 72.69 | 73.39 | 72.69 | 72.89 | 300,887 | +0.49(+0.68%) |
Jul 11, 2017 | 72.74 | 72.82 | 72.06 | 72.40 | 633,267 | -0.36(-0.49%) |
Jul 10, 2017 | 73.85 | 74.03 | 72.63 | 72.75 | 566,405 | -0.92(-1.25%) |
Jul 07, 2017 | 73.31 | 73.79 | 73.31 | 73.67 | 436,233 | +0.37(+0.51%) |
Jul 06, 2017 | 74.09 | 74.49 | 73.14 | 73.30 | 530,278 | -1.04(-1.40%) |
Jul 05, 2017 | 74.37 | 74.73 | 74.09 | 74.34 | 411,469 | +0.05(+0.07%) |
Jul 03, 2017 | 74.25 | 74.68 | 73.78 | 74.29 | 234,352 | +0.14(+0.19%) |
Jun 30, 2017 | 74.44 | 74.71 | 73.96 | 74.15 | 456,154 | +0.06(+0.08%) |
Jun 29, 2017 | 74.04 | 74.78 | 73.15 | 74.09 | 597,398 | -0.05(-0.07%) |
Jun 28, 2017 | 74.71 | 74.77 | 74.09 | 74.14 | 615,210 | -0.24(-0.32%) |
Jun 27, 2017 | 74.58 | 75.34 | 74.30 | 74.37 | 613,395 | -0.76(-1.01%) |
Jun 26, 2017 | 75.54 | 75.84 | 75.03 | 75.13 | 397,722 | -0.29(-0.39%) |
Jun 23, 2017 | 75.96 | 76.33 | 75.36 | 75.42 | 814,633 | -0.54(-0.71%) |
Jun 22, 2017 | 75.90 | 76.42 | 75.62 | 75.96 | 533,292 | -0.18(-0.23%) |
Jun 21, 2017 | 76.19 | 76.31 | 75.57 | 76.14 | 474,481 | +0.02(+0.02%) |
Jun 20, 2017 | 76.31 | 76.67 | 75.64 | 76.12 | 378,294 | -0.29(-0.37%) |
Jun 19, 2017 | 76.03 | 76.49 | 75.57 | 76.40 | 468,846 | +0.19(+0.25%) |
Jun 16, 2017 | 76.04 | 76.24 | 75.30 | 76.21 | 992,018 | +0.37(+0.49%) |
Jun 15, 2017 | 75.00 | 76.21 | 74.78 | 75.84 | 574,849 | +0.81(+1.08%) |
Jun 14, 2017 | 75.38 | 75.81 | 74.79 | 75.03 | 556,038 | +0.20(+0.27%) |
Jun 13, 2017 | 74.47 | 74.83 | 74.25 | 74.83 | 430,956 | +0.46(+0.62%) |
Jun 12, 2017 | 73.87 | 74.40 | 73.47 | 74.37 | 1,259,017 | +0.50(+0.68%) |
Jun 09, 2017 | 74.51 | 74.52 | 73.59 | 73.86 | 423,038 | -0.60(-0.80%) |
Jun 08, 2017 | 74.54 | 74.63 | 73.78 | 74.46 | 435,258 | -0.04(-0.06%) |
Jun 07, 2017 | 73.70 | 74.62 | 73.52 | 74.50 | 535,859 | +0.91(+1.23%) |
Jun 06, 2017 | 74.63 | 74.96 | 73.55 | 73.59 | 634,338 | -1.15(-1.54%) |
Jun 05, 2017 | 75.00 | 75.28 | 74.18 | 74.74 | 778,542 | -0.39(-0.52%) |
Jun 02, 2017 | 73.00 | 75.33 | 72.89 | 75.14 | 1,221,714 | +2.61(+3.60%) |
Jun 01, 2017 | 72.55 | 72.75 | 71.56 | 72.53 | 1,105,198 | +0.24(+0.34%) |
May 31, 2017 | 72.59 | 72.78 | 71.67 | 72.28 | 2,179,024 | -0.03(-0.03%) |
May 30, 2017 | 72.84 | 73.03 | 72.12 | 72.31 | 788,978 | -0.27(-0.37%) |
May 26, 2017 | 72.21 | 72.88 | 72.14 | 72.58 | 1,764,040 | +0.44(+0.62%) |
May 25, 2017 | 72.75 | 72.86 | 71.78 | 72.13 | 3,844,054 | -1.49(-2.03%) |
May 24, 2017 | 73.11 | 73.84 | 73.11 | 73.63 | 298,952 | +0.55(+0.75%) |
May 23, 2017 | 72.76 | 73.33 | 72.55 | 73.08 | 400,913 | +0.50(+0.68%) |
May 22, 2017 | 71.91 | 72.75 | 71.76 | 72.59 | 442,212 | +1.34(+1.88%) |
May 19, 2017 | 71.97 | 72.73 | 70.87 | 71.24 | 342,099 | -0.29(-0.40%) |
May 18, 2017 | 70.85 | 71.60 | 70.21 | 71.53 | 542,496 | +0.79(+1.12%) |
May 17, 2017 | 70.59 | 71.17 | 70.46 | 70.74 | 362,645 | +0.29(+0.42%) |
May 16, 2017 | 69.99 | 70.56 | 69.75 | 70.45 | 328,747 | +0.56(+0.80%) |
May 15, 2017 | 70.56 | 71.14 | 69.83 | 69.88 | 414,571 | -0.79(-1.12%) |
May 12, 2017 | 70.36 | 70.86 | 70.30 | 70.67 | 218,430 | +0.32(+0.45%) |
May 11, 2017 | 70.60 | 70.98 | 70.17 | 70.35 | 365,786 | -0.61(-0.86%) |
May 10, 2017 | 70.35 | 71.33 | 70.25 | 70.97 | 667,976 | +0.61(+0.87%) |
May 09, 2017 | 70.00 | 70.56 | 69.60 | 70.35 | 407,263 | +0.50(+0.71%) |
May 08, 2017 | 69.88 | 69.99 | 69.18 | 69.86 | 255,966 | -0.17(-0.24%) |
May 05, 2017 | 69.53 | 70.06 | 69.53 | 70.03 | 271,301 | +0.48(+0.69%) |
May 04, 2017 | 69.17 | 69.65 | 68.56 | 69.55 | 348,594 | +0.13(+0.19%) |
May 03, 2017 | 70.32 | 70.32 | 69.22 | 69.41 | 363,747 | -0.55(-0.78%) |
May 02, 2017 | 70.35 | 70.46 | 69.59 | 69.96 | 292,386 | -0.28(-0.39%) |