Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.92 | 72.08 | 71.12 | 71.71 | 984,900 | -0.21(-0.29%) |
Jul 28, 2017 | 70.39 | 73.01 | 69.29 | 71.92 | 2,143,820 | -4.77(-6.22%) |
Jul 27, 2017 | 79.52 | 79.52 | 75.88 | 76.70 | 1,118,526 | -2.77(-3.49%) |
Jul 26, 2017 | 80.64 | 81.05 | 79.42 | 79.47 | 350,543 | -1.38(-1.70%) |
Jul 25, 2017 | 80.96 | 81.30 | 80.15 | 80.85 | 526,817 | -0.09(-0.11%) |
Jul 24, 2017 | 79.06 | 81.01 | 79.03 | 80.93 | 547,626 | +1.89(+2.39%) |
Jul 21, 2017 | 80.20 | 80.51 | 78.92 | 79.05 | 364,903 | -1.29(-1.61%) |
Jul 20, 2017 | 80.79 | 80.01 | 80.34 | 279,365 | +0.01(+0.01%) | |
Jul 19, 2017 | 79.95 | 80.60 | 79.66 | 80.33 | 328,466 | +0.44(+0.55%) |
Jul 18, 2017 | 79.99 | 80.34 | 79.57 | 79.88 | 476,527 | -0.24(-0.30%) |
Jul 17, 2017 | 81.01 | 81.24 | 79.89 | 80.12 | 450,186 | -0.88(-1.08%) |
Jul 14, 2017 | 79.98 | 81.44 | 79.57 | 81.00 | 460,935 | +1.20(+1.51%) |
Jul 13, 2017 | 80.00 | 80.21 | 79.24 | 79.80 | 516,033 | -0.21(-0.26%) |
Jul 12, 2017 | 79.21 | 80.19 | 78.97 | 80.01 | 338,179 | +1.28(+1.63%) |
Jul 11, 2017 | 78.43 | 78.96 | 78.07 | 78.73 | 549,304 | +0.41(+0.53%) |
Jul 10, 2017 | 78.55 | 78.85 | 77.94 | 78.31 | 703,816 | -0.48(-0.61%) |
Jul 07, 2017 | 77.01 | 78.86 | 77.01 | 78.80 | 522,089 | +2.01(+2.62%) |
Jul 06, 2017 | 77.23 | 77.56 | 76.73 | 76.78 | 565,578 | -0.74(-0.96%) |
Jul 05, 2017 | 76.34 | 77.72 | 76.34 | 77.53 | 454,639 | +1.22(+1.60%) |
Jul 03, 2017 | 76.94 | 77.26 | 75.92 | 76.30 | 248,007 | -0.31(-0.40%) |
Jun 30, 2017 | 76.62 | 76.93 | 75.88 | 76.61 | 335,282 | +0.62(+0.81%) |
Jun 29, 2017 | 77.17 | 77.53 | 75.57 | 76.00 | 357,444 | -0.96(-1.25%) |
Jun 28, 2017 | 76.34 | 77.60 | 76.31 | 76.96 | 328,217 | +1.02(+1.34%) |
Jun 27, 2017 | 76.82 | 77.88 | 75.90 | 75.94 | 346,268 | -1.19(-1.55%) |
Jun 26, 2017 | 77.75 | 78.17 | 77.08 | 77.13 | 206,883 | -0.37(-0.47%) |
Jun 23, 2017 | 77.28 | 77.97 | 76.87 | 77.50 | 536,425 | +0.27(+0.35%) |
Jun 22, 2017 | 77.24 | 77.73 | 77.01 | 77.23 | 520,493 | -0.12(-0.15%) |
Jun 21, 2017 | 77.38 | 78.07 | 77.25 | 77.34 | 347,952 | +0.17(+0.22%) |
Jun 20, 2017 | 77.05 | 78.27 | 77.00 | 77.17 | 319,516 | +0.07(+0.09%) |
Jun 19, 2017 | 76.89 | 77.38 | 76.59 | 77.10 | 729,190 | +0.76(+1.00%) |
Jun 16, 2017 | 75.99 | 76.55 | 75.58 | 76.34 | 516,612 | +0.40(+0.53%) |
Jun 15, 2017 | 76.08 | 76.22 | 75.75 | 75.94 | 397,749 | -0.93(-1.21%) |
Jun 14, 2017 | 76.30 | 77.09 | 76.16 | 76.87 | 725,999 | +1.02(+1.34%) |
Jun 13, 2017 | 74.78 | 76.28 | 74.40 | 75.85 | 588,745 | +1.24(+1.66%) |
Jun 12, 2017 | 75.21 | 75.55 | 72.93 | 74.61 | 495,281 | -0.69(-0.92%) |
Jun 09, 2017 | 76.51 | 76.77 | 75.02 | 75.30 | 347,692 | -1.19(-1.56%) |
Jun 08, 2017 | 75.73 | 76.57 | 75.51 | 76.49 | 712,375 | +0.81(+1.07%) |
Jun 07, 2017 | 75.53 | 76.13 | 75.52 | 75.69 | 330,254 | +0.15(+0.20%) |
Jun 06, 2017 | 75.24 | 75.91 | 74.78 | 75.53 | 308,727 | +0.07(+0.09%) |
Jun 05, 2017 | 75.73 | 75.89 | 75.22 | 75.47 | 309,654 | -0.36(-0.47%) |
Jun 02, 2017 | 75.52 | 76.08 | 75.39 | 75.82 | 305,820 | +0.44(+0.59%) |
Jun 01, 2017 | 74.62 | 75.38 | 74.29 | 75.38 | 493,614 | +1.10(+1.49%) |
May 31, 2017 | 74.24 | 74.65 | 73.84 | 74.28 | 767,520 | +0.59(+0.79%) |
May 30, 2017 | 73.60 | 73.82 | 73.09 | 73.69 | 238,529 | +0.21(+0.29%) |
May 26, 2017 | 73.56 | 73.64 | 73.04 | 73.48 | 272,319 | -0.08(-0.10%) |
May 25, 2017 | 73.31 | 73.70 | 72.72 | 73.56 | 357,174 | +0.89(+1.23%) |
May 24, 2017 | 72.18 | 72.78 | 72.13 | 72.66 | 254,807 | +0.41(+0.57%) |
May 23, 2017 | 72.57 | 72.96 | 71.99 | 72.25 | 381,340 | -0.23(-0.32%) |
May 22, 2017 | 71.73 | 73.01 | 71.53 | 72.48 | 655,593 | +0.63(+0.88%) |
May 19, 2017 | 70.40 | 72.05 | 70.03 | 71.85 | 911,674 | +1.55(+2.20%) |
May 18, 2017 | 69.70 | 71.10 | 69.26 | 70.30 | 456,247 | +0.45(+0.65%) |
May 17, 2017 | 70.29 | 70.19 | 69.04 | 69.85 | 719,465 | -0.44(-0.63%) |
May 16, 2017 | 70.43 | 70.90 | 69.50 | 70.29 | 363,707 | -0.11(-0.15%) |
May 15, 2017 | 70.58 | 70.99 | 70.08 | 70.40 | 814,131 | -0.28(-0.39%) |
May 12, 2017 | 70.93 | 70.99 | 70.25 | 70.68 | 351,637 | -0.31(-0.43%) |
May 11, 2017 | 71.70 | 71.93 | 70.38 | 70.98 | 585,527 | -1.00(-1.39%) |
May 10, 2017 | 72.37 | 72.59 | 71.70 | 71.98 | 465,598 | -0.49(-0.68%) |
May 09, 2017 | 72.62 | 72.90 | 72.35 | 72.47 | 423,626 | -0.11(-0.15%) |
May 08, 2017 | 73.10 | 73.14 | 72.42 | 72.58 | 312,605 | -0.57(-0.77%) |
May 05, 2017 | 72.91 | 73.19 | 72.62 | 73.14 | 246,971 | +0.25(+0.34%) |
May 04, 2017 | 72.85 | 73.07 | 72.32 | 72.89 | 337,702 | +0.06(+0.08%) |
May 03, 2017 | 73.04 | 73.08 | 72.47 | 72.84 | 428,308 | -0.42(-0.58%) |
May 02, 2017 | 72.40 | 73.32 | 72.22 | 73.26 | 518,241 | +0.74(+1.02%) |