Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.37 | 75.45 | 74.87 | 75.13 | 1,035,255 | -0.11(-0.15%) |
Jul 28, 2017 | 75.81 | 75.82 | 74.77 | 75.24 | 850,423 | -0.39(-0.51%) |
Jul 27, 2017 | 75.65 | 76.40 | 75.24 | 75.63 | 1,567,088 | +0.45(+0.60%) |
Jul 26, 2017 | 74.96 | 75.45 | 74.61 | 75.18 | 2,494,062 | +0.39(+0.52%) |
Jul 25, 2017 | 74.28 | 75.04 | 74.13 | 74.79 | 1,502,043 | +0.52(+0.70%) |
Jul 24, 2017 | 74.25 | 74.61 | 74.08 | 74.27 | 1,580,747 | -0.02(-0.02%) |
Jul 21, 2017 | 73.89 | 74.40 | 73.70 | 74.29 | 2,213,571 | +0.37(+0.50%) |
Jul 20, 2017 | 74.83 | 75.07 | 73.87 | 73.91 | 1,484,181 | -0.84(-1.12%) |
Jul 19, 2017 | 74.09 | 74.78 | 73.73 | 74.75 | 1,554,350 | +0.77(+1.04%) |
Jul 18, 2017 | 74.05 | 74.13 | 73.64 | 73.98 | 787,650 | +0.09(+0.13%) |
Jul 17, 2017 | 74.34 | 74.46 | 73.85 | 73.89 | 1,154,055 | -0.32(-0.43%) |
Jul 14, 2017 | 73.69 | 74.33 | 73.56 | 74.21 | 1,164,737 | +0.76(+1.03%) |
Jul 13, 2017 | 73.49 | 73.74 | 72.97 | 73.45 | 2,276,043 | +0.20(+0.28%) |
Jul 12, 2017 | 73.21 | 73.93 | 72.83 | 73.25 | 3,147,212 | +0.70(+0.97%) |
Jul 11, 2017 | 72.24 | 72.84 | 72.06 | 72.55 | 1,170,706 | +0.26(+0.36%) |
Jul 10, 2017 | 73.08 | 73.23 | 72.23 | 72.28 | 991,285 | -0.44(-0.60%) |
Jul 07, 2017 | 72.78 | 73.22 | 72.48 | 72.72 | 1,575,724 | -0.06(-0.08%) |
Jul 06, 2017 | 72.88 | 73.34 | 72.65 | 72.78 | 1,197,877 | -0.20(-0.28%) |
Jul 05, 2017 | 72.74 | 73.20 | 72.55 | 72.98 | 2,037,104 | +0.03(+0.03%) |
Jul 03, 2017 | 73.19 | 73.44 | 72.77 | 72.96 | 611,529 | +0.06(+0.08%) |
Jun 30, 2017 | 73.34 | 73.42 | 72.87 | 72.90 | 1,202,863 | -0.10(-0.14%) |
Jun 29, 2017 | 73.80 | 73.80 | 72.53 | 73.00 | 1,553,551 | -0.81(-1.10%) |
Jun 28, 2017 | 73.27 | 74.15 | 73.04 | 73.81 | 1,773,556 | +0.88(+1.20%) |
Jun 27, 2017 | 72.95 | 73.11 | 72.42 | 72.93 | 1,489,799 | +0.03(+0.03%) |
Jun 26, 2017 | 73.41 | 73.60 | 72.91 | 72.91 | 1,375,941 | -0.13(-0.17%) |
Jun 23, 2017 | 72.60 | 73.21 | 72.41 | 73.04 | 2,096,996 | +0.46(+0.64%) |
Jun 22, 2017 | 72.37 | 72.86 | 72.16 | 72.57 | 1,995,484 | +0.15(+0.21%) |
Jun 21, 2017 | 73.04 | 73.34 | 72.27 | 72.42 | 1,630,272 | -0.75(-1.03%) |
Jun 20, 2017 | 73.01 | 73.64 | 72.95 | 73.17 | 1,890,724 | +0.07(+0.09%) |
Jun 19, 2017 | 73.51 | 73.51 | 72.54 | 73.10 | 3,638,795 | -0.23(-0.31%) |
Jun 16, 2017 | 74.02 | 74.17 | 72.61 | 73.33 | 3,729,806 | -0.67(-0.90%) |
Jun 15, 2017 | 74.13 | 74.29 | 73.66 | 74.00 | 2,472,645 | -0.41(-0.54%) |
Jun 14, 2017 | 75.43 | 75.80 | 74.07 | 74.40 | 2,446,835 | -0.73(-0.97%) |
Jun 13, 2017 | 74.68 | 75.34 | 74.30 | 75.13 | 3,238,747 | +0.61(+0.82%) |
Jun 12, 2017 | 73.63 | 74.75 | 73.35 | 74.52 | 4,289,885 | +0.73(+0.98%) |
Jun 09, 2017 | 73.29 | 73.81 | 72.74 | 73.80 | 4,640,593 | +0.20(+0.28%) |
Jun 08, 2017 | 75.95 | 72.64 | 73.59 | 10,171,987 | -2.21(-2.92%) | |
Jun 07, 2017 | 81.05 | 82.32 | 74.57 | 75.81 | 11,193,954 | -5.27(-6.50%) |
Jun 06, 2017 | 81.18 | 81.53 | 80.90 | 81.07 | 1,207,640 | -0.19(-0.24%) |
Jun 05, 2017 | 81.38 | 81.53 | 80.74 | 81.27 | 2,151,731 | -0.52(-0.63%) |
Jun 02, 2017 | 81.80 | 82.22 | 81.41 | 81.78 | 1,189,063 | +0.23(+0.28%) |
Jun 01, 2017 | 80.22 | 81.56 | 80.22 | 81.56 | 2,115,995 | +1.52(+1.90%) |
May 31, 2017 | 80.63 | 81.30 | 79.82 | 80.04 | 3,506,694 | -0.41(-0.51%) |
May 30, 2017 | 80.56 | 80.89 | 80.03 | 80.45 | 1,905,614 | -0.42(-0.52%) |
May 26, 2017 | 79.44 | 81.10 | 79.21 | 80.87 | 2,053,650 | +1.29(+1.62%) |
May 25, 2017 | 79.83 | 80.02 | 79.40 | 79.58 | 1,836,007 | +0.19(+0.23%) |
May 24, 2017 | 79.60 | 79.79 | 79.03 | 79.39 | 1,637,831 | -0.34(-0.43%) |
May 23, 2017 | 80.13 | 80.30 | 79.28 | 79.74 | 2,738,700 | -0.27(-0.34%) |
May 22, 2017 | 79.54 | 80.29 | 79.27 | 80.01 | 2,619,804 | +0.87(+1.10%) |
May 19, 2017 | 78.07 | 79.21 | 77.80 | 79.13 | 2,341,957 | +1.35(+1.74%) |
May 18, 2017 | 78.06 | 78.07 | 77.60 | 77.78 | 1,970,014 | -0.43(-0.55%) |
May 17, 2017 | 79.08 | 79.44 | 78.02 | 78.21 | 1,716,612 | -0.87(-1.11%) |
May 16, 2017 | 79.07 | 79.53 | 78.99 | 79.08 | 1,151,482 | -0.01(-0.01%) |
May 15, 2017 | 78.60 | 79.26 | 78.60 | 79.09 | 1,142,336 | +0.29(+0.36%) |
May 12, 2017 | 78.57 | 79.02 | 78.21 | 78.81 | 1,555,144 | +0.21(+0.27%) |
May 11, 2017 | 77.83 | 78.61 | 77.76 | 78.60 | 1,327,982 | +0.56(+0.72%) |
May 10, 2017 | 77.91 | 78.07 | 77.55 | 78.03 | 1,110,113 | +0.02(+0.02%) |
May 09, 2017 | 78.76 | 78.93 | 77.84 | 78.02 | 1,515,878 | -0.95(-1.20%) |
May 08, 2017 | 78.55 | 79.02 | 78.27 | 78.97 | 2,839,174 | +0.68(+0.87%) |
May 05, 2017 | 77.60 | 78.37 | 77.48 | 78.28 | 2,358,919 | +1.17(+1.52%) |
May 04, 2017 | 76.28 | 78.48 | 75.99 | 77.12 | 4,261,284 | +0.71(+0.92%) |
May 03, 2017 | 77.36 | 78.22 | 75.05 | 76.41 | 9,767,290 | -3.76(-4.69%) |
May 02, 2017 | 80.05 | 80.45 | 79.43 | 80.17 | 2,334,313 | +0.08(+0.10%) |