Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.44 | 73.55 | 73.40 | 73.45 | 3,349,631 | -0.02(-0.03%) |
Jul 28, 2017 | 73.47 | 73.47 | 73.38 | 73.47 | 3,220,547 | +0.00(+0.00%) |
Jul 27, 2017 | 73.51 | 73.53 | 73.34 | 73.47 | 4,426,946 | -0.02(-0.03%) |
Jul 26, 2017 | 73.51 | 73.57 | 73.42 | 73.49 | 2,436,611 | +0.10(+0.13%) |
Jul 25, 2017 | 73.44 | 73.46 | 73.38 | 73.40 | 1,915,839 | +0.02(+0.03%) |
Jul 24, 2017 | 73.36 | 73.38 | 73.24 | 73.38 | 1,577,597 | +0.08(+0.11%) |
Jul 21, 2017 | 73.36 | 73.37 | 73.26 | 73.30 | 6,164,498 | -0.08(-0.11%) |
Jul 20, 2017 | 73.38 | 73.42 | 73.29 | 73.38 | 2,908,052 | +0.08(+0.11%) |
Jul 19, 2017 | 73.22 | 73.36 | 73.22 | 73.30 | 3,177,317 | +0.12(+0.16%) |
Jul 18, 2017 | 73.10 | 73.22 | 73.04 | 73.18 | 5,634,259 | +0.10(+0.13%) |
Jul 17, 2017 | 73.12 | 73.12 | 73.02 | 73.08 | 3,543,397 | +0.04(+0.05%) |
Jul 14, 2017 | 72.90 | 73.10 | 72.87 | 73.04 | 8,542,351 | +0.14(+0.19%) |
Jul 13, 2017 | 72.87 | 72.90 | 72.79 | 72.90 | 6,537,205 | +0.06(+0.08%) |
Jul 12, 2017 | 72.67 | 72.87 | 72.67 | 72.85 | 8,995,073 | +0.41(+0.57%) |
Jul 11, 2017 | 72.49 | 72.51 | 72.36 | 72.43 | 4,254,997 | -0.04(-0.05%) |
Jul 10, 2017 | 72.36 | 72.51 | 72.36 | 72.47 | 5,063,485 | +0.14(+0.19%) |
Jul 07, 2017 | 72.36 | 72.45 | 72.24 | 72.34 | 10,360,567 | -0.08(-0.11%) |
Jul 06, 2017 | 72.61 | 72.61 | 72.28 | 72.41 | 8,333,652 | -0.18(-0.24%) |
Jul 05, 2017 | 72.73 | 72.81 | 72.57 | 72.59 | 5,533,263 | -0.10(-0.14%) |
Jul 03, 2017 | 72.85 | 72.90 | 72.67 | 72.69 | 2,753,352 | -0.04(-0.06%) |
Jun 30, 2017 | 72.67 | 72.77 | 72.56 | 72.73 | 2,729,621 | +0.16(+0.22%) |
Jun 29, 2017 | 72.71 | 72.75 | 72.44 | 72.57 | 7,078,642 | -0.14(-0.19%) |
Jun 28, 2017 | 72.61 | 72.75 | 72.48 | 72.71 | 6,323,732 | +0.25(+0.35%) |
Jun 27, 2017 | 72.65 | 72.65 | 72.44 | 72.46 | 5,722,998 | -0.18(-0.24%) |
Jun 26, 2017 | 72.54 | 72.71 | 72.48 | 72.63 | 5,864,321 | +0.10(+0.13%) |
Jun 23, 2017 | 72.30 | 72.54 | 72.26 | 72.54 | 3,633,634 | +0.27(+0.38%) |
Jun 22, 2017 | 72.11 | 72.28 | 72.11 | 72.26 | 10,248,325 | +0.18(+0.24%) |
Jun 21, 2017 | 72.57 | 72.57 | 72.05 | 72.09 | 10,077,901 | -0.45(-0.62%) |
Jun 20, 2017 | 72.65 | 72.71 | 72.52 | 72.54 | 4,674,306 | -0.22(-0.30%) |
Jun 19, 2017 | 72.65 | 72.81 | 72.65 | 72.75 | 4,147,267 | +0.27(+0.38%) |
Jun 16, 2017 | 72.73 | 72.73 | 72.48 | 72.48 | 4,602,801 | -0.20(-0.27%) |
Jun 15, 2017 | 72.69 | 72.75 | 72.63 | 72.67 | 4,212,968 | -0.18(-0.24%) |
Jun 14, 2017 | 72.95 | 72.99 | 72.77 | 72.85 | 3,803,536 | -0.04(-0.05%) |
Jun 13, 2017 | 72.79 | 72.91 | 72.79 | 72.89 | 3,025,127 | +0.10(+0.13%) |
Jun 12, 2017 | 72.59 | 72.81 | 72.59 | 72.79 | 2,663,255 | +0.20(+0.27%) |
Jun 09, 2017 | 72.65 | 72.73 | 72.50 | 72.59 | 3,868,915 | -0.04(-0.05%) |
Jun 08, 2017 | 72.54 | 72.67 | 72.41 | 72.63 | 4,060,450 | +0.04(+0.05%) |
Jun 07, 2017 | 72.69 | 72.77 | 72.45 | 72.59 | 6,320,386 | -0.16(-0.21%) |
Jun 06, 2017 | 72.75 | 72.82 | 72.69 | 72.75 | 3,231,465 | -0.10(-0.13%) |
Jun 05, 2017 | 72.89 | 72.89 | 72.79 | 72.85 | 2,853,092 | -0.04(-0.05%) |
Jun 02, 2017 | 72.89 | 72.89 | 72.79 | 72.89 | 4,357,103 | +0.04(+0.05%) |
Jun 01, 2017 | 72.85 | 72.91 | 72.67 | 72.85 | 5,782,962 | +0.16(+0.22%) |
May 31, 2017 | 72.67 | 72.73 | 72.54 | 72.69 | 4,890,769 | -0.02(-0.03%) |
May 30, 2017 | 72.57 | 72.73 | 72.54 | 72.71 | 2,542,562 | +0.14(+0.19%) |
May 26, 2017 | 72.52 | 72.61 | 72.52 | 72.57 | 1,605,584 | +0.04(+0.05%) |
May 25, 2017 | 72.57 | 72.71 | 72.54 | 72.54 | 3,461,784 | -0.08(-0.11%) |
May 24, 2017 | 72.50 | 72.63 | 72.46 | 72.61 | 2,773,944 | +0.12(+0.16%) |
May 23, 2017 | 72.52 | 72.55 | 72.48 | 72.50 | 3,765,006 | +0.02(+0.03%) |
May 22, 2017 | 72.40 | 72.54 | 72.34 | 72.48 | 3,397,456 | +0.19(+0.27%) |
May 19, 2017 | 72.22 | 72.36 | 72.20 | 72.28 | 7,584,896 | +0.17(+0.24%) |
May 18, 2017 | 71.84 | 72.19 | 71.80 | 72.11 | 5,798,347 | +0.10(+0.13%) |
May 17, 2017 | 72.11 | 72.22 | 72.01 | 72.01 | 5,521,218 | -0.35(-0.48%) |
May 16, 2017 | 72.36 | 72.40 | 72.28 | 72.36 | 5,808,100 | +0.08(+0.11%) |
May 15, 2017 | 72.28 | 72.36 | 72.20 | 72.28 | 4,387,988 | +0.17(+0.24%) |
May 12, 2017 | 72.13 | 72.19 | 72.05 | 72.11 | 2,931,370 | +0.02(+0.03%) |
May 11, 2017 | 72.09 | 72.15 | 71.93 | 72.09 | 3,455,797 | +0.00(+0.00%) |
May 10, 2017 | 71.93 | 72.13 | 71.89 | 72.09 | 4,564,359 | +0.27(+0.38%) |
May 09, 2017 | 71.97 | 72.03 | 71.82 | 71.82 | 6,994,313 | -0.06(-0.08%) |
May 08, 2017 | 71.89 | 71.91 | 71.78 | 71.87 | 2,794,822 | +0.08(+0.11%) |
May 05, 2017 | 71.74 | 71.84 | 71.62 | 71.80 | 7,035,726 | +0.19(+0.27%) |
May 04, 2017 | 71.95 | 72.01 | 71.54 | 71.60 | 4,962,612 | -0.43(-0.59%) |
May 03, 2017 | 71.91 | 72.05 | 71.91 | 72.03 | 2,863,023 | +0.06(+0.08%) |
May 02, 2017 | 71.93 | 72.01 | 71.87 | 71.97 | 3,765,394 | +0.12(+0.16%) |