Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 80.67 | 81.00 | 80.50 | 80.70 | 2,098,555 | +0.34(+0.43%) |
Jul 28, 2017 | 80.51 | 80.62 | 79.92 | 80.36 | 1,503,526 | -0.19(-0.24%) |
Jul 27, 2017 | 80.44 | 80.56 | 79.85 | 80.55 | 3,272,461 | +0.32(+0.40%) |
Jul 26, 2017 | 79.62 | 80.23 | 79.37 | 80.23 | 1,266,526 | +0.88(+1.10%) |
Jul 25, 2017 | 79.70 | 79.82 | 79.32 | 79.36 | 1,466,890 | -0.37(-0.47%) |
Jul 24, 2017 | 79.62 | 79.88 | 79.08 | 79.73 | 1,083,430 | +0.11(+0.13%) |
Jul 21, 2017 | 79.43 | 79.85 | 79.41 | 79.62 | 1,168,001 | +0.17(+0.21%) |
Jul 20, 2017 | 79.72 | 79.23 | 79.46 | 1,668,734 | -0.05(-0.07%) | |
Jul 19, 2017 | 79.54 | 79.86 | 79.31 | 79.51 | 1,438,216 | +0.02(+0.02%) |
Jul 18, 2017 | 79.22 | 79.49 | 78.91 | 79.49 | 1,073,033 | +0.19(+0.25%) |
Jul 17, 2017 | 79.29 | 79.40 | 79.01 | 79.30 | 1,299,093 | +0.04(+0.06%) |
Jul 14, 2017 | 79.18 | 79.42 | 78.97 | 79.25 | 1,291,194 | +0.29(+0.37%) |
Jul 13, 2017 | 78.62 | 79.05 | 78.26 | 78.96 | 1,950,900 | +0.58(+0.73%) |
Jul 12, 2017 | 77.86 | 78.44 | 77.80 | 78.39 | 2,038,660 | +0.69(+0.89%) |
Jul 11, 2017 | 77.22 | 77.76 | 76.98 | 77.70 | 2,228,691 | +0.46(+0.60%) |
Jul 10, 2017 | 76.80 | 77.45 | 76.52 | 77.24 | 1,680,112 | +0.46(+0.60%) |
Jul 07, 2017 | 75.88 | 76.93 | 75.88 | 76.78 | 2,044,454 | +1.09(+1.44%) |
Jul 06, 2017 | 75.91 | 75.94 | 75.40 | 75.69 | 1,719,673 | -0.50(-0.65%) |
Jul 05, 2017 | 75.79 | 76.37 | 75.60 | 76.18 | 1,860,604 | +0.58(+0.77%) |
Jul 03, 2017 | 75.83 | 76.16 | 75.52 | 75.60 | 933,937 | +0.04(+0.06%) |
Jun 30, 2017 | 75.20 | 75.86 | 75.02 | 75.55 | 1,662,546 | +0.52(+0.70%) |
Jun 29, 2017 | 75.86 | 75.94 | 74.31 | 75.03 | 1,708,682 | -1.04(-1.36%) |
Jun 28, 2017 | 75.67 | 76.15 | 75.01 | 76.07 | 1,279,652 | +0.67(+0.89%) |
Jun 27, 2017 | 74.97 | 75.74 | 74.74 | 75.40 | 2,189,799 | +0.28(+0.38%) |
Jun 26, 2017 | 75.26 | 75.32 | 74.65 | 75.11 | 1,263,363 | +0.05(+0.07%) |
Jun 23, 2017 | 75.10 | 75.30 | 74.73 | 75.06 | 1,527,945 | -0.02(-0.02%) |
Jun 22, 2017 | 75.21 | 75.39 | 74.71 | 75.08 | 957,902 | -0.11(-0.15%) |
Jun 21, 2017 | 75.41 | 75.65 | 74.94 | 75.19 | 1,302,395 | -0.14(-0.19%) |
Jun 20, 2017 | 75.09 | 75.44 | 74.86 | 75.33 | 2,285,097 | +0.07(+0.09%) |
Jun 19, 2017 | 75.65 | 75.76 | 74.82 | 75.26 | 1,766,811 | -0.11(-0.14%) |
Jun 16, 2017 | 76.09 | 76.36 | 75.20 | 75.37 | 2,618,270 | -0.74(-0.98%) |
Jun 15, 2017 | 75.38 | 76.32 | 74.90 | 76.11 | 2,173,031 | +0.27(+0.35%) |
Jun 14, 2017 | 75.99 | 76.34 | 75.41 | 75.85 | 1,714,274 | +0.25(+0.33%) |
Jun 13, 2017 | 75.01 | 75.82 | 75.01 | 75.60 | 1,647,802 | +0.71(+0.95%) |
Jun 12, 2017 | 74.38 | 74.88 | 73.50 | 74.88 | 2,175,379 | +0.28(+0.38%) |
Jun 09, 2017 | 75.21 | 75.51 | 74.01 | 74.60 | 1,485,354 | -0.60(-0.80%) |
Jun 08, 2017 | 76.38 | 74.81 | 75.20 | 2,299,305 | -1.11(-1.46%) | |
Jun 07, 2017 | 76.20 | 76.39 | 75.93 | 76.31 | 1,261,872 | +0.26(+0.35%) |
Jun 06, 2017 | 75.85 | 76.56 | 75.85 | 76.05 | 1,238,218 | -0.26(-0.35%) |
Jun 05, 2017 | 76.42 | 76.70 | 76.26 | 76.31 | 1,325,972 | -0.11(-0.14%) |
Jun 02, 2017 | 76.44 | 76.99 | 76.17 | 76.42 | 1,543,317 | -0.09(-0.12%) |
Jun 01, 2017 | 75.71 | 76.51 | 75.71 | 76.51 | 1,846,395 | +0.79(+1.05%) |
May 31, 2017 | 75.41 | 75.79 | 75.19 | 75.71 | 2,723,526 | +0.51(+0.68%) |
May 30, 2017 | 74.95 | 75.29 | 74.76 | 75.20 | 1,721,696 | +0.01(+0.01%) |
May 26, 2017 | 74.99 | 75.51 | 74.99 | 75.19 | 1,579,858 | -0.07(-0.09%) |
May 25, 2017 | 74.33 | 75.44 | 74.06 | 75.26 | 1,611,753 | +1.24(+1.68%) |
May 24, 2017 | 73.72 | 74.10 | 73.61 | 74.02 | 1,625,002 | +0.26(+0.35%) |
May 23, 2017 | 74.20 | 74.51 | 73.67 | 73.77 | 1,664,817 | -0.33(-0.44%) |
May 22, 2017 | 73.57 | 74.33 | 73.40 | 74.09 | 1,647,309 | +0.73(+1.00%) |
May 19, 2017 | 73.35 | 73.64 | 73.13 | 73.36 | 1,508,427 | +0.34(+0.47%) |
May 18, 2017 | 73.05 | 73.58 | 72.81 | 73.02 | 1,676,357 | -0.04(-0.05%) |
May 17, 2017 | 73.87 | 73.81 | 73.00 | 73.05 | 2,203,910 | -0.82(-1.11%) |
May 16, 2017 | 73.75 | 73.97 | 73.55 | 73.87 | 1,510,774 | +0.33(+0.44%) |
May 15, 2017 | 73.24 | 73.71 | 73.20 | 73.54 | 1,366,333 | +0.26(+0.36%) |
May 12, 2017 | 73.51 | 73.67 | 73.23 | 73.28 | 1,306,696 | -0.43(-0.59%) |
May 11, 2017 | 73.46 | 73.72 | 73.23 | 73.71 | 1,424,264 | +0.02(+0.02%) |
May 10, 2017 | 73.02 | 73.70 | 72.90 | 73.69 | 1,852,622 | +0.38(+0.52%) |
May 09, 2017 | 73.39 | 73.44 | 72.88 | 73.32 | 1,751,369 | -0.17(-0.23%) |
May 08, 2017 | 73.15 | 73.54 | 73.05 | 73.48 | 1,313,428 | +0.26(+0.35%) |
May 05, 2017 | 73.84 | 73.85 | 72.79 | 73.23 | 1,749,332 | -0.41(-0.56%) |
May 04, 2017 | 73.50 | 74.15 | 73.25 | 73.64 | 2,057,121 | +0.48(+0.65%) |
May 03, 2017 | 72.54 | 73.18 | 72.05 | 73.17 | 2,866,307 | -0.25(-0.34%) |
May 02, 2017 | 74.44 | 74.92 | 72.32 | 73.41 | 3,683,772 | -1.02(-1.37%) |