Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 72.07 | 72.17 | 72.01 | 72.05 | 203,227 | +0.01(+0.02%) |
Jul 28, 2017 | 72.03 | 72.10 | 71.98 | 72.04 | 118,783 | +0.00(+0.00%) |
Jul 27, 2017 | 72.09 | 72.19 | 71.96 | 72.04 | 138,330 | -0.05(-0.07%) |
Jul 26, 2017 | 72.02 | 72.16 | 71.99 | 72.09 | 528,899 | +0.09(+0.13%) |
Jul 25, 2017 | 71.97 | 72.07 | 71.97 | 72.00 | 149,236 | +0.03(+0.04%) |
Jul 24, 2017 | 71.95 | 72.01 | 71.88 | 71.97 | 250,174 | +0.04(+0.05%) |
Jul 21, 2017 | 72.04 | 72.04 | 71.92 | 71.93 | 403,296 | -0.06(-0.09%) |
Jul 20, 2017 | 72.04 | 72.08 | 71.92 | 72.00 | 261,308 | +0.03(+0.04%) |
Jul 19, 2017 | 71.92 | 72.05 | 71.92 | 71.97 | 355,329 | +0.08(+0.11%) |
Jul 18, 2017 | 71.86 | 71.94 | 71.85 | 71.89 | 434,089 | +0.06(+0.09%) |
Jul 17, 2017 | 71.88 | 71.93 | 71.83 | 71.83 | 501,662 | -0.01(-0.01%) |
Jul 14, 2017 | 71.73 | 71.85 | 71.71 | 71.83 | 301,841 | +0.12(+0.17%) |
Jul 13, 2017 | 71.66 | 71.81 | 71.54 | 71.71 | 206,529 | +0.01(+0.01%) |
Jul 12, 2017 | 71.45 | 71.73 | 71.45 | 71.71 | 1,107,298 | +0.40(+0.57%) |
Jul 11, 2017 | 71.29 | 71.44 | 71.29 | 71.30 | 1,194,455 | -0.06(-0.08%) |
Jul 10, 2017 | 71.27 | 71.38 | 71.21 | 71.36 | 1,109,986 | +0.16(+0.23%) |
Jul 07, 2017 | 71.30 | 71.35 | 71.18 | 71.20 | 1,351,638 | -0.16(-0.23%) |
Jul 06, 2017 | 71.39 | 71.52 | 71.13 | 71.36 | 1,147,615 | -0.02(-0.03%) |
Jul 05, 2017 | 71.44 | 71.66 | 71.31 | 71.38 | 1,937,747 | -0.07(-0.10%) |
Jul 03, 2017 | 71.54 | 71.76 | 71.42 | 71.45 | 394,614 | -0.01(-0.02%) |
Jun 30, 2017 | 71.44 | 71.51 | 71.35 | 71.47 | 215,863 | +0.13(+0.18%) |
Jun 29, 2017 | 71.44 | 71.50 | 71.21 | 71.34 | 156,281 | -0.19(-0.27%) |
Jun 28, 2017 | 71.40 | 71.54 | 71.23 | 71.53 | 404,455 | +0.17(+0.24%) |
Jun 27, 2017 | 71.51 | 71.54 | 71.34 | 71.36 | 277,267 | -0.13(-0.19%) |
Jun 26, 2017 | 71.42 | 71.55 | 71.42 | 71.49 | 135,446 | +0.11(+0.16%) |
Jun 23, 2017 | 71.21 | 71.42 | 71.15 | 71.38 | 711,248 | +0.19(+0.27%) |
Jun 22, 2017 | 70.94 | 71.23 | 70.94 | 71.19 | 2,323,718 | +0.25(+0.35%) |
Jun 21, 2017 | 71.37 | 71.43 | 70.90 | 70.94 | 1,061,177 | -0.43(-0.60%) |
Jun 20, 2017 | 71.38 | 71.49 | 71.32 | 71.37 | 150,022 | -0.18(-0.25%) |
Jun 19, 2017 | 71.37 | 71.59 | 71.37 | 71.55 | 1,351,461 | +0.23(+0.33%) |
Jun 16, 2017 | 71.60 | 71.60 | 71.30 | 71.32 | 765,733 | -0.23(-0.33%) |
Jun 15, 2017 | 71.61 | 71.61 | 71.53 | 71.55 | 262,373 | -0.12(-0.17%) |
Jun 14, 2017 | 71.76 | 71.80 | 71.66 | 71.67 | 684,286 | -0.05(-0.07%) |
Jun 13, 2017 | 71.57 | 71.73 | 71.57 | 71.72 | 244,514 | +0.18(+0.25%) |
Jun 12, 2017 | 71.42 | 71.56 | 71.38 | 71.54 | 189,304 | +0.11(+0.15%) |
Jun 09, 2017 | 71.43 | 71.51 | 71.33 | 71.44 | 178,183 | +0.01(+0.02%) |
Jun 08, 2017 | 71.28 | 71.49 | 71.28 | 71.42 | 581,712 | +0.06(+0.08%) |
Jun 07, 2017 | 71.59 | 71.67 | 71.29 | 71.37 | 337,300 | -0.28(-0.38%) |
Jun 06, 2017 | 71.67 | 71.68 | 71.56 | 71.64 | 75,639 | +0.02(+0.03%) |
Jun 05, 2017 | 71.70 | 71.73 | 71.61 | 71.62 | 208,562 | -0.04(-0.06%) |
Jun 02, 2017 | 71.65 | 71.72 | 71.59 | 71.66 | 92,455 | +0.00(+0.00%) |
Jun 01, 2017 | 71.52 | 71.66 | 71.34 | 71.66 | 749,267 | +0.10(+0.14%) |
May 31, 2017 | 71.51 | 71.57 | 71.38 | 71.56 | 425,179 | +0.06(+0.08%) |
May 30, 2017 | 71.41 | 71.52 | 71.37 | 71.51 | 212,317 | +0.13(+0.19%) |
May 26, 2017 | 71.36 | 71.45 | 71.34 | 71.37 | 83,547 | +0.00(+0.00%) |
May 25, 2017 | 71.39 | 71.50 | 71.36 | 71.37 | 199,079 | -0.01(-0.02%) |
May 24, 2017 | 71.34 | 71.42 | 71.27 | 71.39 | 122,684 | +0.08(+0.11%) |
May 23, 2017 | 71.41 | 71.41 | 71.27 | 71.31 | 488,902 | -0.04(-0.06%) |
May 22, 2017 | 71.26 | 71.36 | 71.22 | 71.35 | 297,242 | +0.28(+0.40%) |
May 19, 2017 | 71.10 | 71.20 | 71.03 | 71.07 | 1,193,922 | +0.05(+0.07%) |
May 18, 2017 | 70.92 | 71.11 | 70.91 | 71.02 | 320,520 | -0.04(-0.05%) |
May 17, 2017 | 71.12 | 71.26 | 70.99 | 71.06 | 171,025 | -0.27(-0.38%) |
May 16, 2017 | 71.27 | 71.37 | 71.23 | 71.33 | 259,026 | +0.08(+0.11%) |
May 15, 2017 | 71.12 | 71.25 | 71.12 | 71.25 | 108,839 | +0.19(+0.27%) |
May 12, 2017 | 71.13 | 71.15 | 71.02 | 71.06 | 487,850 | -0.02(-0.03%) |
May 11, 2017 | 71.07 | 71.11 | 70.98 | 71.08 | 434,382 | -0.01(-0.01%) |
May 10, 2017 | 70.95 | 71.18 | 70.92 | 71.09 | 299,495 | +0.24(+0.34%) |
May 09, 2017 | 70.96 | 71.11 | 70.84 | 70.85 | 1,241,410 | -0.05(-0.07%) |
May 08, 2017 | 70.92 | 70.95 | 70.78 | 70.90 | 404,017 | +0.03(+0.04%) |
May 05, 2017 | 70.87 | 70.89 | 70.72 | 70.87 | 341,642 | +0.09(+0.13%) |
May 04, 2017 | 70.94 | 71.06 | 70.76 | 70.78 | 435,636 | -0.24(-0.34%) |
May 03, 2017 | 70.98 | 71.06 | 70.94 | 71.02 | 216,691 | +0.08(+0.12%) |
May 02, 2017 | 70.96 | 71.06 | 70.89 | 70.94 | 294,101 | +0.06(+0.09%) |