Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 78.12 | 77.54 | 77.67 | 1,467,583 | +0.13(+0.17%) | |
Jul 28, 2017 | 77.30 | 77.68 | 76.91 | 77.54 | 1,494,716 | -0.09(-0.12%) |
Jul 27, 2017 | 77.70 | 77.99 | 77.00 | 77.63 | 2,055,628 | +0.16(+0.21%) |
Jul 26, 2017 | 78.20 | 78.39 | 77.34 | 77.47 | 1,718,253 | -0.61(-0.78%) |
Jul 25, 2017 | 78.37 | 78.85 | 77.89 | 78.08 | 1,278,380 | -0.07(-0.09%) |
Jul 24, 2017 | 77.68 | 78.28 | 77.23 | 78.15 | 1,425,463 | +0.36(+0.46%) |
Jul 21, 2017 | 78.05 | 78.21 | 77.37 | 77.79 | 2,672,318 | -0.53(-0.68%) |
Jul 20, 2017 | 78.59 | 78.09 | 78.32 | 1,300,110 | +0.10(+0.13%) | |
Jul 19, 2017 | 78.01 | 78.57 | 78.00 | 78.22 | 1,127,040 | +0.23(+0.29%) |
Jul 18, 2017 | 78.24 | 78.25 | 77.58 | 77.99 | 1,498,359 | -0.25(-0.32%) |
Jul 17, 2017 | 78.40 | 78.64 | 78.10 | 78.24 | 1,333,813 | -0.18(-0.23%) |
Jul 14, 2017 | 78.22 | 78.68 | 78.07 | 78.42 | 1,384,592 | -0.12(-0.15%) |
Jul 13, 2017 | 78.70 | 78.91 | 78.20 | 78.54 | 1,731,034 | -0.08(-0.10%) |
Jul 12, 2017 | 78.59 | 79.41 | 78.46 | 78.62 | 1,797,204 | +0.10(+0.13%) |
Jul 11, 2017 | 78.30 | 78.65 | 78.02 | 78.52 | 1,710,568 | +0.03(+0.04%) |
Jul 10, 2017 | 78.34 | 78.63 | 77.82 | 78.49 | 1,201,381 | +0.15(+0.19%) |
Jul 07, 2017 | 78.52 | 78.55 | 77.93 | 78.34 | 1,260,003 | -0.10(-0.13%) |
Jul 06, 2017 | 78.11 | 78.72 | 78.03 | 78.44 | 1,647,003 | -0.23(-0.29%) |
Jul 05, 2017 | 77.65 | 78.97 | 77.34 | 78.67 | 2,025,444 | +0.86(+1.11%) |
Jul 04, 2017 | 78.64 | 78.65 | 77.44 | 77.81 | 793,282 | -0.20(-0.26%) |
Jul 03, 2017 | 78.01 | 78.01 | 78.01 | 78.01 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 78.26 | 78.65 | 77.42 | 78.01 | 2,214,811 | -0.38(-0.48%) |
Jun 29, 2017 | 79.00 | 79.10 | 78.01 | 78.39 | 2,375,798 | -1.20(-1.51%) |
Jun 28, 2017 | 79.35 | 79.84 | 79.21 | 79.59 | 2,267,118 | +0.42(+0.53%) |
Jun 27, 2017 | 79.52 | 79.57 | 79.06 | 79.17 | 1,898,499 | -0.21(-0.26%) |
Jun 26, 2017 | 79.71 | 79.89 | 79.07 | 79.38 | 2,966,648 | -0.07(-0.09%) |
Jun 23, 2017 | 79.76 | 80.00 | 79.12 | 79.45 | 2,052,213 | -0.24(-0.30%) |
Jun 22, 2017 | 78.85 | 79.98 | 78.80 | 79.69 | 2,930,767 | +0.70(+0.89%) |
Jun 21, 2017 | 79.02 | 79.55 | 78.59 | 78.99 | 3,200,999 | +0.14(+0.18%) |
Jun 20, 2017 | 78.45 | 79.04 | 78.35 | 78.85 | 3,188,983 | +0.28(+0.36%) |
Jun 19, 2017 | 78.23 | 79.06 | 78.00 | 78.57 | 4,700,825 | +0.65(+0.83%) |
Jun 16, 2017 | 77.41 | 78.11 | 77.00 | 77.92 | 9,663,424 | +0.34(+0.44%) |
Jun 15, 2017 | 77.00 | 77.71 | 76.57 | 77.58 | 2,605,646 | +0.32(+0.41%) |
Jun 14, 2017 | 77.54 | 77.59 | 77.03 | 77.26 | 2,782,710 | -0.42(-0.54%) |
Jun 13, 2017 | 78.08 | 78.12 | 77.15 | 77.68 | 2,663,148 | -0.15(-0.19%) |
Jun 12, 2017 | 78.36 | 79.23 | 77.57 | 77.83 | 2,572,932 | -0.74(-0.94%) |
Jun 09, 2017 | 77.75 | 78.85 | 77.67 | 78.57 | 3,088,055 | +0.72(+0.92%) |
Jun 08, 2017 | 76.62 | 77.87 | 76.51 | 77.85 | 3,387,186 | +1.21(+1.58%) |
Jun 07, 2017 | 76.80 | 77.05 | 76.34 | 76.64 | 2,961,420 | +0.07(+0.09%) |
Jun 06, 2017 | 76.31 | 76.83 | 76.25 | 76.57 | 3,411,325 | -0.17(-0.22%) |
Jun 05, 2017 | 76.55 | 76.96 | 75.88 | 76.74 | 1,617,907 | +0.06(+0.08%) |
Jun 02, 2017 | 76.51 | 76.74 | 76.28 | 76.68 | 1,287,396 | -0.02(-0.03%) |
Jun 01, 2017 | 76.57 | 76.75 | 76.00 | 76.70 | 4,333,856 | +0.48(+0.63%) |
May 31, 2017 | 76.99 | 77.00 | 75.72 | 76.22 | 4,952,140 | -0.38(-0.50%) |
May 30, 2017 | 76.43 | 76.85 | 76.24 | 76.60 | 2,132,544 | +0.48(+0.63%) |
May 29, 2017 | 76.00 | 76.32 | 75.75 | 76.12 | 753,227 | +0.21(+0.28%) |
May 26, 2017 | 75.70 | 75.86 | 75.22 | 75.91 | 1,215,799 | +0.25(+0.33%) |
May 25, 2017 | 76.04 | 76.27 | 75.32 | 75.66 | 2,207,187 | +0.02(+0.03%) |
May 24, 2017 | 76.49 | 76.49 | 75.43 | 75.64 | 1,773,864 | -0.53(-0.70%) |
May 23, 2017 | 76.23 | 76.63 | 75.82 | 76.17 | 2,570,121 | +0.69(+0.91%) |
May 19, 2017 | 74.76 | 75.70 | 74.55 | 75.48 | 2,562,385 | +1.06(+1.42%) |
May 18, 2017 | 74.18 | 74.76 | 73.31 | 74.42 | 3,720,779 | +0.24(+0.32%) |
May 17, 2017 | 75.00 | 75.20 | 74.03 | 74.18 | 3,702,071 | -1.47(-1.94%) |
May 16, 2017 | 75.95 | 76.45 | 75.48 | 75.65 | 3,025,447 | -0.08(-0.11%) |
May 15, 2017 | 75.23 | 75.87 | 75.20 | 75.73 | 3,052,806 | +0.43(+0.57%) |
May 12, 2017 | 75.51 | 75.87 | 74.58 | 75.30 | 2,846,021 | -0.49(-0.65%) |
May 11, 2017 | 75.59 | 76.26 | 75.53 | 75.79 | 3,281,116 | -0.71(-0.93%) |
May 10, 2017 | 75.89 | 76.57 | 75.67 | 76.50 | 3,269,001 | +0.59(+0.78%) |
May 09, 2017 | 76.72 | 76.96 | 75.43 | 75.91 | 3,714,890 | -0.81(-1.06%) |
May 08, 2017 | 77.00 | 77.10 | 76.24 | 76.72 | 3,737,981 | +0.00(+0.00%) |
May 05, 2017 | 75.55 | 76.97 | 75.36 | 76.72 | 3,207,950 | +1.56(+2.08%) |
May 04, 2017 | 75.99 | 76.14 | 75.04 | 75.16 | 4,126,878 | -0.41(-0.54%) |
May 03, 2017 | 75.51 | 75.93 | 75.29 | 75.57 | 3,934,384 | -0.19(-0.25%) |
May 02, 2017 | 75.62 | 75.91 | 75.34 | 75.76 | 3,951,971 | +0.02(+0.03%) |