Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 77.65 | 78.12 | 76.39 | 77.61 | 6,727,854 | +0.00(+0.00%) |
Jul 28, 2017 | 77.29 | 77.98 | 76.76 | 77.61 | 6,203,809 | +0.30(+0.39%) |
Jul 27, 2017 | 76.98 | 77.31 | 76.40 | 77.31 | 6,119,192 | +0.49(+0.63%) |
Jul 26, 2017 | 76.84 | 77.01 | 76.30 | 76.82 | 7,756,487 | +0.05(+0.06%) |
Jul 25, 2017 | 76.60 | 76.80 | 76.01 | 76.77 | 7,206,135 | +0.28(+0.36%) |
Jul 24, 2017 | 76.67 | 77.00 | 75.65 | 76.50 | 8,203,119 | -0.02(-0.03%) |
Jul 21, 2017 | 75.05 | 76.97 | 74.16 | 76.52 | 30,606,930 | +1.47(+1.95%) |
Jul 20, 2017 | 76.16 | 76.57 | 74.13 | 75.05 | 8,049,965 | -1.07(-1.41%) |
Jul 19, 2017 | 73.29 | 76.22 | 71.87 | 76.13 | 8,684,618 | +1.56(+2.09%) |
Jul 18, 2017 | 74.32 | 75.21 | 73.80 | 74.57 | 3,824,242 | -0.13(-0.18%) |
Jul 17, 2017 | 77.83 | 77.83 | 74.70 | 74.70 | 4,730,946 | -3.31(-4.24%) |
Jul 14, 2017 | 77.55 | 78.40 | 77.53 | 78.01 | 2,550,516 | +0.61(+0.79%) |
Jul 13, 2017 | 77.24 | 77.59 | 76.88 | 77.40 | 888,520 | +0.20(+0.26%) |
Jul 12, 2017 | 76.26 | 77.57 | 76.22 | 77.20 | 1,457,159 | +1.36(+1.79%) |
Jul 11, 2017 | 76.57 | 76.62 | 75.67 | 75.84 | 1,596,009 | -0.68(-0.89%) |
Jul 10, 2017 | 76.89 | 76.96 | 76.31 | 76.52 | 1,125,630 | -0.23(-0.30%) |
Jul 07, 2017 | 76.06 | 76.85 | 76.06 | 76.75 | 1,693,101 | +0.85(+1.12%) |
Jul 06, 2017 | 76.23 | 76.33 | 75.36 | 75.90 | 1,649,960 | -0.49(-0.65%) |
Jul 05, 2017 | 76.39 | 76.69 | 75.89 | 76.40 | 2,688,360 | -0.23(-0.30%) |
Jul 03, 2017 | 77.57 | 77.98 | 76.25 | 76.63 | 1,113,748 | -0.67(-0.87%) |
Jun 30, 2017 | 77.14 | 77.65 | 76.94 | 77.30 | 1,807,662 | +0.12(+0.15%) |
Jun 29, 2017 | 78.12 | 78.12 | 76.47 | 77.18 | 3,557,567 | -0.89(-1.14%) |
Jun 28, 2017 | 78.76 | 78.88 | 77.75 | 78.07 | 3,001,880 | -0.56(-0.72%) |
Jun 27, 2017 | 78.45 | 80.23 | 78.45 | 78.63 | 7,203,543 | +1.67(+2.17%) |
Jun 26, 2017 | 77.24 | 77.24 | 76.65 | 76.97 | 2,542,647 | -0.07(-0.09%) |
Jun 23, 2017 | 77.02 | 77.31 | 76.76 | 77.04 | 3,483,756 | +0.08(+0.10%) |
Jun 22, 2017 | 76.94 | 77.47 | 76.73 | 76.96 | 2,673,788 | +0.19(+0.24%) |
Jun 21, 2017 | 76.97 | 77.24 | 76.26 | 76.77 | 3,661,470 | -0.86(-1.11%) |
Jun 20, 2017 | 78.15 | 78.32 | 77.12 | 77.64 | 2,122,384 | -0.36(-0.46%) |
Jun 19, 2017 | 78.21 | 78.29 | 77.78 | 78.00 | 2,328,813 | -0.07(-0.09%) |
Jun 16, 2017 | 78.04 | 78.66 | 77.75 | 78.07 | 3,990,937 | -0.09(-0.12%) |
Jun 15, 2017 | 78.36 | 78.90 | 78.05 | 78.16 | 2,129,234 | -0.47(-0.60%) |
Jun 14, 2017 | 78.69 | 79.47 | 78.41 | 78.63 | 3,205,425 | +0.56(+0.72%) |
Jun 13, 2017 | 78.11 | 78.70 | 77.64 | 78.07 | 2,522,608 | -0.06(-0.08%) |
Jun 12, 2017 | 76.79 | 78.33 | 76.13 | 78.13 | 3,975,589 | +0.11(+0.15%) |
Jun 09, 2017 | 77.23 | 78.60 | 77.13 | 78.02 | 1,939,351 | +0.67(+0.87%) |
Jun 08, 2017 | 79.16 | 76.72 | 77.34 | 3,118,083 | -1.55(-1.97%) | |
Jun 07, 2017 | 79.01 | 79.35 | 78.43 | 78.90 | 1,209,571 | +0.04(+0.05%) |
Jun 06, 2017 | 79.13 | 79.51 | 78.76 | 78.86 | 1,595,782 | -0.23(-0.29%) |
Jun 05, 2017 | 79.74 | 79.99 | 79.04 | 79.09 | 1,705,266 | -0.86(-1.08%) |
Jun 02, 2017 | 79.48 | 80.02 | 79.14 | 79.95 | 2,417,546 | +0.87(+1.10%) |
Jun 01, 2017 | 77.98 | 79.18 | 77.72 | 79.08 | 2,594,015 | +1.38(+1.77%) |
May 31, 2017 | 79.28 | 79.76 | 77.62 | 77.70 | 6,515,724 | -1.43(-1.81%) |
May 30, 2017 | 78.54 | 79.45 | 78.44 | 79.13 | 3,988,317 | +0.54(+0.69%) |
May 26, 2017 | 78.64 | 78.64 | 77.93 | 78.59 | 2,383,306 | +0.02(+0.03%) |
May 25, 2017 | 76.97 | 78.88 | 76.97 | 78.57 | 2,053,281 | +1.23(+1.59%) |
May 24, 2017 | 77.19 | 78.07 | 76.98 | 77.34 | 2,464,025 | +0.30(+0.39%) |
May 23, 2017 | 76.45 | 77.37 | 76.33 | 77.04 | 2,672,969 | +0.67(+0.87%) |
May 22, 2017 | 76.01 | 76.39 | 75.55 | 76.37 | 2,468,801 | +0.36(+0.47%) |
May 19, 2017 | 75.55 | 76.08 | 74.96 | 76.01 | 2,871,699 | +0.60(+0.80%) |
May 18, 2017 | 74.99 | 75.54 | 73.98 | 75.41 | 2,982,792 | +0.41(+0.54%) |
May 17, 2017 | 73.70 | 75.66 | 73.53 | 75.00 | 5,440,312 | +1.67(+2.28%) |
May 16, 2017 | 73.35 | 73.79 | 73.09 | 73.33 | 2,064,478 | +0.15(+0.21%) |
May 15, 2017 | 71.97 | 73.25 | 71.79 | 73.18 | 2,525,607 | +1.28(+1.78%) |
May 12, 2017 | 71.91 | 72.13 | 71.70 | 71.90 | 1,809,927 | -0.28(-0.38%) |
May 11, 2017 | 72.26 | 72.50 | 71.96 | 72.18 | 1,366,079 | -0.22(-0.31%) |
May 10, 2017 | 72.52 | 72.68 | 71.95 | 72.40 | 1,892,408 | -0.18(-0.25%) |
May 09, 2017 | 72.90 | 72.99 | 72.34 | 72.58 | 1,649,773 | -0.31(-0.43%) |
May 08, 2017 | 73.43 | 73.43 | 72.54 | 72.89 | 2,176,770 | -0.43(-0.58%) |
May 05, 2017 | 72.52 | 73.41 | 72.39 | 73.32 | 1,997,618 | +0.87(+1.20%) |
May 04, 2017 | 71.69 | 72.62 | 71.26 | 72.45 | 2,188,149 | +0.54(+0.75%) |
May 03, 2017 | 72.34 | 72.45 | 71.76 | 71.91 | 2,066,384 | -0.21(-0.30%) |
May 02, 2017 | 72.44 | 72.57 | 71.90 | 72.12 | 2,564,728 | -0.26(-0.36%) |