Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 74.31 | 74.40 | 74.12 | 74.17 | 82,820 | +0.02(+0.03%) |
Jul 28, 2017 | 73.97 | 74.19 | 73.92 | 74.15 | 1,282,659 | +0.00(+0.00%) |
Jul 27, 2017 | 74.28 | 74.42 | 73.69 | 74.15 | 210,453 | -0.09(-0.12%) |
Jul 26, 2017 | 74.53 | 74.55 | 74.16 | 74.24 | 40,279 | -0.18(-0.24%) |
Jul 25, 2017 | 74.33 | 74.70 | 74.33 | 74.42 | 56,532 | +0.43(+0.57%) |
Jul 24, 2017 | 73.99 | 74.03 | 73.88 | 74.00 | 154,490 | +0.00(+0.00%) |
Jul 21, 2017 | 73.90 | 74.00 | 73.68 | 74.00 | 118,669 | -0.09(-0.12%) |
Jul 20, 2017 | 74.23 | 74.27 | 73.95 | 74.09 | 113,122 | -0.08(-0.11%) |
Jul 19, 2017 | 73.91 | 74.16 | 73.90 | 74.16 | 76,103 | +0.34(+0.46%) |
Jul 18, 2017 | 73.88 | 73.88 | 73.56 | 73.83 | 74,527 | -0.21(-0.28%) |
Jul 17, 2017 | 73.90 | 74.14 | 73.83 | 74.04 | 248,511 | +0.14(+0.19%) |
Jul 14, 2017 | 73.56 | 74.01 | 73.55 | 73.90 | 2,271,748 | +0.36(+0.48%) |
Jul 13, 2017 | 73.25 | 73.58 | 73.22 | 73.54 | 216,454 | +0.36(+0.49%) |
Jul 12, 2017 | 73.06 | 73.28 | 73.06 | 73.19 | 35,074 | +0.43(+0.58%) |
Jul 11, 2017 | 72.76 | 72.85 | 72.40 | 72.76 | 221,674 | -0.07(-0.10%) |
Jul 10, 2017 | 72.79 | 72.99 | 72.75 | 72.83 | 179,995 | -0.13(-0.18%) |
Jul 07, 2017 | 72.67 | 73.02 | 72.63 | 72.96 | 26,017 | +0.40(+0.55%) |
Jul 06, 2017 | 73.04 | 73.11 | 72.52 | 72.56 | 38,044 | -0.74(-1.01%) |
Jul 05, 2017 | 73.41 | 73.41 | 72.94 | 73.30 | 105,289 | +0.02(+0.03%) |
Jul 03, 2017 | 73.03 | 73.52 | 73.03 | 73.28 | 64,844 | +0.55(+0.76%) |
Jun 30, 2017 | 72.96 | 73.00 | 72.61 | 72.73 | 56,810 | +0.08(+0.11%) |
Jun 29, 2017 | 73.22 | 73.29 | 72.19 | 72.65 | 61,759 | -0.41(-0.55%) |
Jun 28, 2017 | 72.59 | 73.16 | 72.59 | 73.06 | 71,616 | +0.75(+1.04%) |
Jun 27, 2017 | 72.62 | 72.96 | 72.31 | 72.31 | 94,193 | -0.39(-0.54%) |
Jun 26, 2017 | 72.60 | 72.96 | 72.51 | 72.70 | 850,388 | +0.33(+0.46%) |
Jun 23, 2017 | 72.37 | 72.46 | 72.18 | 72.36 | 314,540 | +0.06(+0.08%) |
Jun 22, 2017 | 72.15 | 72.49 | 72.14 | 72.30 | 89,244 | +0.14(+0.19%) |
Jun 21, 2017 | 72.32 | 72.36 | 72.02 | 72.16 | 62,089 | -0.08(-0.11%) |
Jun 20, 2017 | 72.73 | 72.73 | 72.19 | 72.24 | 80,356 | -0.56(-0.77%) |
Jun 19, 2017 | 72.38 | 72.84 | 72.33 | 72.80 | 835,248 | +0.70(+0.97%) |
Jun 16, 2017 | 72.30 | 72.30 | 71.79 | 72.11 | 101,081 | -0.30(-0.42%) |
Jun 15, 2017 | 72.22 | 72.41 | 72.09 | 72.41 | 77,797 | -0.37(-0.51%) |
Jun 14, 2017 | 73.08 | 73.22 | 72.44 | 72.78 | 709,941 | -0.27(-0.38%) |
Jun 13, 2017 | 73.08 | 73.08 | 72.84 | 73.06 | 204,265 | +0.26(+0.35%) |
Jun 12, 2017 | 72.62 | 72.86 | 72.47 | 72.80 | 1,298,104 | +0.08(+0.11%) |
Jun 09, 2017 | 72.74 | 73.08 | 72.38 | 72.72 | 234,387 | +0.16(+0.22%) |
Jun 08, 2017 | 72.34 | 72.78 | 72.34 | 72.57 | 40,260 | +0.21(+0.28%) |
Jun 07, 2017 | 72.20 | 72.44 | 72.12 | 72.36 | 357,258 | +0.22(+0.30%) |
Jun 06, 2017 | 72.24 | 72.33 | 72.06 | 72.15 | 64,610 | -0.31(-0.43%) |
Jun 05, 2017 | 72.64 | 72.64 | 72.37 | 72.46 | 188,043 | -0.19(-0.26%) |
Jun 02, 2017 | 72.62 | 72.74 | 72.41 | 72.65 | 297,858 | +0.06(+0.08%) |
Jun 01, 2017 | 71.97 | 72.59 | 71.89 | 72.59 | 628,194 | +0.71(+0.98%) |
May 31, 2017 | 72.10 | 72.26 | 71.56 | 71.88 | 142,983 | -0.14(-0.19%) |
May 30, 2017 | 71.91 | 72.20 | 71.87 | 72.02 | 90,791 | -0.05(-0.07%) |
May 26, 2017 | 71.93 | 72.09 | 71.78 | 72.07 | 104,997 | +0.03(+0.04%) |
May 25, 2017 | 72.05 | 72.22 | 71.92 | 72.04 | 131,268 | +0.25(+0.34%) |
May 24, 2017 | 71.81 | 71.81 | 71.62 | 71.79 | 55,161 | +0.04(+0.05%) |
May 23, 2017 | 71.61 | 71.78 | 71.40 | 71.75 | 277,792 | +0.30(+0.43%) |
May 22, 2017 | 71.39 | 71.54 | 71.22 | 71.45 | 36,974 | +0.28(+0.40%) |
May 19, 2017 | 70.89 | 71.40 | 70.89 | 71.16 | 60,444 | +0.53(+0.75%) |
May 18, 2017 | 70.33 | 70.92 | 70.25 | 70.63 | 229,713 | +0.08(+0.11%) |
May 17, 2017 | 71.55 | 71.72 | 70.50 | 70.55 | 75,075 | -1.64(-2.27%) |
May 16, 2017 | 72.49 | 72.49 | 72.00 | 72.19 | 77,077 | -0.20(-0.27%) |
May 15, 2017 | 72.19 | 72.54 | 72.14 | 72.39 | 583,980 | +0.39(+0.55%) |
May 12, 2017 | 72.23 | 72.24 | 71.88 | 72.00 | 32,727 | -0.31(-0.43%) |
May 11, 2017 | 72.33 | 72.46 | 71.93 | 72.31 | 421,451 | -0.22(-0.30%) |
May 10, 2017 | 72.34 | 72.54 | 72.23 | 72.53 | 704,740 | +0.11(+0.15%) |
May 09, 2017 | 72.52 | 72.64 | 72.29 | 72.42 | 57,672 | +0.05(+0.07%) |
May 08, 2017 | 72.27 | 72.43 | 72.13 | 72.37 | 54,746 | +0.08(+0.11%) |
May 05, 2017 | 72.01 | 72.29 | 71.85 | 72.29 | 53,128 | +0.44(+0.62%) |
May 04, 2017 | 72.01 | 72.11 | 71.54 | 71.85 | 69,338 | -0.08(-0.11%) |
May 03, 2017 | 71.71 | 72.00 | 71.64 | 71.93 | 111,213 | -0.12(-0.16%) |
May 02, 2017 | 72.12 | 72.15 | 71.81 | 72.05 | 48,032 | +0.03(+0.04%) |