Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.60 | 75.70 | 75.44 | 75.44 | 33,535 | -0.04(-0.06%) |
Jul 28, 2017 | 75.40 | 75.52 | 75.26 | 75.49 | 30,621 | -0.12(-0.17%) |
Jul 27, 2017 | 75.84 | 75.84 | 75.16 | 75.61 | 29,367 | -0.04(-0.06%) |
Jul 26, 2017 | 75.80 | 75.80 | 75.60 | 75.66 | 18,947 | +0.03(+0.04%) |
Jul 25, 2017 | 75.67 | 75.72 | 75.60 | 75.63 | 21,649 | +0.16(+0.21%) |
Jul 24, 2017 | 75.49 | 75.50 | 75.30 | 75.47 | 32,178 | -0.03(-0.04%) |
Jul 21, 2017 | 75.25 | 75.49 | 75.24 | 75.49 | 135,588 | -0.04(-0.05%) |
Jul 20, 2017 | 75.58 | 75.59 | 75.43 | 75.53 | 19,088 | +0.04(+0.06%) |
Jul 19, 2017 | 75.24 | 75.49 | 75.21 | 75.49 | 31,321 | +0.38(+0.51%) |
Jul 18, 2017 | 74.88 | 75.10 | 74.83 | 75.10 | 23,017 | +0.09(+0.12%) |
Jul 17, 2017 | 75.07 | 75.13 | 74.96 | 75.01 | 33,591 | -0.04(-0.05%) |
Jul 14, 2017 | 74.72 | 75.16 | 74.72 | 75.05 | 19,881 | +0.31(+0.42%) |
Jul 13, 2017 | 74.61 | 74.74 | 74.54 | 74.74 | 47,002 | +0.20(+0.26%) |
Jul 12, 2017 | 74.31 | 74.62 | 74.31 | 74.54 | 58,055 | +0.51(+0.69%) |
Jul 11, 2017 | 74.03 | 74.11 | 73.71 | 74.03 | 36,093 | -0.05(-0.07%) |
Jul 10, 2017 | 74.00 | 74.21 | 73.94 | 74.09 | 32,525 | +0.12(+0.17%) |
Jul 07, 2017 | 73.70 | 74.02 | 73.68 | 73.96 | 30,493 | +0.40(+0.55%) |
Jul 06, 2017 | 73.93 | 73.94 | 73.47 | 73.56 | 49,932 | -0.64(-0.87%) |
Jul 05, 2017 | 74.17 | 74.29 | 73.89 | 74.20 | 34,954 | +0.18(+0.24%) |
Jul 03, 2017 | 74.23 | 74.39 | 74.02 | 74.02 | 20,897 | +0.10(+0.13%) |
Jun 30, 2017 | 74.17 | 74.17 | 73.88 | 73.92 | 41,852 | +0.03(+0.04%) |
Jun 29, 2017 | 74.54 | 74.54 | 73.40 | 73.90 | 48,914 | -0.52(-0.70%) |
Jun 28, 2017 | 74.09 | 74.52 | 74.09 | 74.42 | 272,191 | +0.56(+0.76%) |
Jun 27, 2017 | 74.36 | 74.42 | 73.84 | 73.85 | 49,926 | -0.53(-0.71%) |
Jun 26, 2017 | 74.68 | 74.73 | 74.34 | 74.38 | 40,721 | +0.00(+0.00%) |
Jun 23, 2017 | 74.35 | 74.50 | 74.22 | 74.38 | 24,499 | +0.05(+0.06%) |
Jun 22, 2017 | 74.40 | 74.52 | 74.29 | 74.33 | 43,982 | -0.02(-0.02%) |
Jun 21, 2017 | 74.53 | 74.53 | 74.22 | 74.35 | 20,758 | -0.02(-0.03%) |
Jun 20, 2017 | 74.72 | 74.72 | 74.36 | 74.37 | 37,760 | -0.44(-0.59%) |
Jun 19, 2017 | 74.53 | 74.82 | 74.49 | 74.81 | 32,291 | +0.74(+1.00%) |
Jun 16, 2017 | 74.21 | 74.29 | 73.90 | 74.07 | 32,741 | -0.08(-0.11%) |
Jun 15, 2017 | 73.83 | 74.19 | 73.69 | 74.16 | 36,186 | -0.15(-0.20%) |
Jun 14, 2017 | 74.46 | 74.46 | 74.06 | 74.31 | 26,566 | -0.04(-0.06%) |
Jun 13, 2017 | 74.20 | 74.36 | 74.06 | 74.35 | 28,171 | +0.44(+0.60%) |
Jun 12, 2017 | 74.00 | 74.00 | 73.74 | 73.91 | 35,411 | -0.14(-0.19%) |
Jun 09, 2017 | 74.26 | 74.54 | 73.60 | 74.05 | 29,155 | -0.13(-0.18%) |
Jun 08, 2017 | 74.21 | 74.29 | 74.02 | 74.18 | 24,161 | +0.04(+0.05%) |
Jun 07, 2017 | 74.15 | 74.21 | 73.94 | 74.15 | 31,026 | +0.15(+0.20%) |
Jun 06, 2017 | 74.06 | 74.22 | 74.00 | 74.00 | 35,140 | -0.20(-0.28%) |
Jun 05, 2017 | 74.24 | 74.29 | 74.17 | 74.20 | 21,412 | -0.06(-0.08%) |
Jun 02, 2017 | 74.00 | 74.30 | 73.94 | 74.26 | 17,273 | +0.28(+0.38%) |
Jun 01, 2017 | 73.60 | 73.98 | 73.49 | 73.98 | 16,319 | +0.54(+0.74%) |
May 31, 2017 | 73.56 | 73.67 | 73.22 | 73.44 | 21,004 | -0.04(-0.06%) |
May 30, 2017 | 73.43 | 73.54 | 73.37 | 73.48 | 42,150 | -0.04(-0.06%) |
May 26, 2017 | 73.41 | 73.53 | 73.41 | 73.52 | 23,105 | +0.06(+0.08%) |
May 25, 2017 | 73.33 | 73.57 | 73.26 | 73.46 | 30,421 | +0.28(+0.39%) |
May 24, 2017 | 73.05 | 73.18 | 72.97 | 73.18 | 35,897 | +0.21(+0.29%) |
May 23, 2017 | 72.91 | 73.00 | 72.81 | 72.97 | 41,463 | +0.19(+0.26%) |
May 22, 2017 | 72.57 | 72.81 | 72.57 | 72.78 | 38,837 | +0.39(+0.54%) |
May 19, 2017 | 72.15 | 72.58 | 72.15 | 72.39 | 39,247 | +0.42(+0.58%) |
May 18, 2017 | 71.63 | 72.21 | 71.63 | 71.97 | 55,745 | +0.30(+0.42%) |
May 17, 2017 | 72.37 | 72.49 | 71.67 | 71.67 | 80,985 | -1.32(-1.81%) |
May 16, 2017 | 73.10 | 73.12 | 72.85 | 72.99 | 47,498 | -0.01(-0.01%) |
May 15, 2017 | 72.81 | 73.03 | 72.81 | 73.00 | 42,320 | +0.36(+0.50%) |
May 12, 2017 | 72.68 | 72.69 | 72.55 | 72.64 | 38,884 | -0.10(-0.13%) |
May 11, 2017 | 72.66 | 72.75 | 72.42 | 72.73 | 51,758 | -0.08(-0.11%) |
May 10, 2017 | 72.72 | 72.84 | 72.66 | 72.81 | 37,136 | +0.04(+0.05%) |
May 09, 2017 | 72.97 | 72.98 | 72.65 | 72.78 | 47,040 | -0.04(-0.06%) |
May 08, 2017 | 72.84 | 72.87 | 72.73 | 72.82 | 36,082 | -0.02(-0.02%) |
May 05, 2017 | 72.69 | 72.84 | 72.55 | 72.84 | 40,040 | +0.29(+0.40%) |
May 04, 2017 | 72.59 | 72.59 | 72.28 | 72.55 | 51,210 | +0.05(+0.07%) |
May 03, 2017 | 72.46 | 72.57 | 72.31 | 72.50 | 95,640 | -0.08(-0.11%) |
May 02, 2017 | 72.61 | 72.61 | 72.44 | 72.58 | 47,653 | +0.04(+0.05%) |