Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 76.02 | 76.10 | 75.52 | 75.78 | 1,026,359 | -0.11(-0.15%) |
Jul 28, 2017 | 76.47 | 76.48 | 75.41 | 75.89 | 843,116 | -0.39(-0.51%) |
Jul 27, 2017 | 76.31 | 77.07 | 75.89 | 76.28 | 1,553,622 | +0.45(+0.60%) |
Jul 26, 2017 | 75.61 | 76.10 | 75.25 | 75.83 | 2,472,632 | +0.39(+0.52%) |
Jul 25, 2017 | 74.92 | 75.69 | 74.78 | 75.44 | 1,489,136 | +0.53(+0.70%) |
Jul 24, 2017 | 74.89 | 75.26 | 74.72 | 74.91 | 1,567,164 | -0.02(-0.02%) |
Jul 21, 2017 | 74.53 | 75.05 | 74.34 | 74.93 | 2,194,550 | +0.37(+0.50%) |
Jul 20, 2017 | 75.47 | 75.72 | 74.51 | 74.55 | 1,471,427 | -0.84(-1.12%) |
Jul 19, 2017 | 74.73 | 75.43 | 74.37 | 75.40 | 1,540,994 | +0.77(+1.04%) |
Jul 18, 2017 | 74.69 | 74.78 | 74.28 | 74.62 | 780,882 | +0.09(+0.13%) |
Jul 17, 2017 | 74.98 | 75.11 | 74.49 | 74.53 | 1,144,139 | -0.32(-0.43%) |
Jul 14, 2017 | 74.33 | 74.97 | 74.20 | 74.85 | 1,154,728 | +0.77(+1.03%) |
Jul 13, 2017 | 74.13 | 74.38 | 73.60 | 74.09 | 2,256,486 | +0.20(+0.28%) |
Jul 12, 2017 | 73.85 | 74.57 | 73.46 | 73.88 | 3,120,169 | +0.71(+0.97%) |
Jul 11, 2017 | 72.87 | 73.47 | 72.68 | 73.17 | 1,160,646 | +0.26(+0.36%) |
Jul 10, 2017 | 73.71 | 73.86 | 72.86 | 72.91 | 982,767 | -0.44(-0.60%) |
Jul 07, 2017 | 73.41 | 73.86 | 73.11 | 73.35 | 1,562,184 | -0.06(-0.08%) |
Jul 06, 2017 | 73.52 | 73.98 | 73.28 | 73.41 | 1,187,584 | -0.20(-0.28%) |
Jul 05, 2017 | 73.37 | 73.83 | 73.17 | 73.62 | 2,019,600 | +0.03(+0.03%) |
Jul 03, 2017 | 73.82 | 74.08 | 73.40 | 73.59 | 606,274 | +0.06(+0.08%) |
Jun 30, 2017 | 73.98 | 74.06 | 73.50 | 73.53 | 1,192,528 | -0.10(-0.14%) |
Jun 29, 2017 | 74.44 | 74.44 | 73.16 | 73.63 | 1,540,201 | -0.82(-1.10%) |
Jun 28, 2017 | 73.91 | 74.79 | 73.67 | 74.45 | 1,758,316 | +0.89(+1.20%) |
Jun 27, 2017 | 73.58 | 73.75 | 73.05 | 73.57 | 1,476,998 | +0.03(+0.03%) |
Jun 26, 2017 | 74.04 | 74.24 | 73.54 | 73.54 | 1,364,118 | -0.13(-0.17%) |
Jun 23, 2017 | 73.23 | 73.85 | 73.04 | 73.67 | 2,078,977 | +0.47(+0.64%) |
Jun 22, 2017 | 73.00 | 73.49 | 72.78 | 73.20 | 1,978,337 | +0.15(+0.21%) |
Jun 21, 2017 | 73.67 | 73.98 | 72.89 | 73.05 | 1,616,263 | -0.76(-1.03%) |
Jun 20, 2017 | 73.64 | 74.27 | 73.58 | 73.80 | 1,874,478 | +0.07(+0.09%) |
Jun 19, 2017 | 74.15 | 74.15 | 73.17 | 73.74 | 3,607,528 | -0.23(-0.31%) |
Jun 16, 2017 | 74.66 | 74.81 | 73.23 | 73.97 | 3,697,757 | -0.67(-0.90%) |
Jun 15, 2017 | 74.78 | 74.93 | 74.30 | 74.64 | 2,451,398 | -0.41(-0.54%) |
Jun 14, 2017 | 76.08 | 76.45 | 74.72 | 75.05 | 2,425,810 | -0.73(-0.97%) |
Jun 13, 2017 | 75.33 | 75.99 | 74.95 | 75.78 | 3,210,918 | +0.61(+0.82%) |
Jun 12, 2017 | 74.26 | 75.40 | 73.99 | 75.17 | 4,253,023 | +0.73(+0.98%) |
Jun 09, 2017 | 73.92 | 74.45 | 73.37 | 74.44 | 4,600,718 | +0.20(+0.28%) |
Jun 08, 2017 | 76.61 | 73.27 | 74.23 | 10,084,582 | -2.23(-2.92%) | |
Jun 07, 2017 | 81.75 | 83.04 | 75.22 | 76.46 | 11,097,767 | -5.31(-6.50%) |
Jun 06, 2017 | 81.88 | 82.24 | 81.61 | 81.78 | 1,197,263 | -0.20(-0.24%) |
Jun 05, 2017 | 82.08 | 82.24 | 81.44 | 81.97 | 2,133,242 | -0.52(-0.63%) |
Jun 02, 2017 | 82.51 | 82.93 | 82.12 | 82.49 | 1,178,846 | +0.23(+0.28%) |
Jun 01, 2017 | 80.92 | 82.26 | 80.92 | 82.26 | 2,097,813 | +1.53(+1.90%) |
May 31, 2017 | 81.33 | 82.01 | 80.52 | 80.73 | 3,476,562 | -0.42(-0.51%) |
May 30, 2017 | 81.26 | 81.59 | 80.72 | 81.15 | 1,889,239 | -0.43(-0.52%) |
May 26, 2017 | 80.12 | 81.80 | 79.89 | 81.57 | 2,036,003 | +1.30(+1.62%) |
May 25, 2017 | 80.52 | 80.72 | 80.09 | 80.27 | 1,820,230 | +0.19(+0.23%) |
May 24, 2017 | 80.29 | 80.48 | 79.72 | 80.08 | 1,623,758 | -0.35(-0.43%) |
May 23, 2017 | 80.82 | 81.00 | 79.97 | 80.43 | 2,715,167 | -0.27(-0.34%) |
May 22, 2017 | 80.23 | 80.98 | 79.96 | 80.70 | 2,597,293 | +0.88(+1.10%) |
May 19, 2017 | 78.75 | 79.90 | 78.47 | 79.82 | 2,321,833 | +1.37(+1.74%) |
May 18, 2017 | 78.73 | 78.74 | 78.27 | 78.45 | 1,953,086 | -0.43(-0.55%) |
May 17, 2017 | 79.77 | 80.13 | 78.70 | 78.89 | 1,701,862 | -0.88(-1.11%) |
May 16, 2017 | 79.75 | 80.22 | 79.68 | 79.77 | 1,141,587 | -0.01(-0.01%) |
May 15, 2017 | 79.29 | 79.94 | 79.29 | 79.78 | 1,132,520 | +0.29(+0.36%) |
May 12, 2017 | 79.25 | 79.70 | 78.89 | 79.49 | 1,541,781 | +0.21(+0.27%) |
May 11, 2017 | 78.51 | 79.29 | 78.44 | 79.28 | 1,316,571 | +0.57(+0.72%) |
May 10, 2017 | 78.58 | 78.75 | 78.22 | 78.71 | 1,100,574 | +0.02(+0.02%) |
May 09, 2017 | 79.44 | 79.61 | 78.51 | 78.69 | 1,502,853 | -0.96(-1.20%) |
May 08, 2017 | 79.23 | 79.71 | 78.95 | 79.65 | 2,814,778 | +0.69(+0.87%) |
May 05, 2017 | 78.28 | 79.05 | 78.15 | 78.96 | 2,338,650 | +1.18(+1.52%) |
May 04, 2017 | 76.94 | 79.16 | 76.65 | 77.78 | 4,224,668 | +0.71(+0.92%) |
May 03, 2017 | 78.03 | 78.90 | 75.70 | 77.07 | 9,683,363 | -3.79(-4.69%) |
May 02, 2017 | 80.74 | 81.15 | 80.12 | 80.86 | 2,314,255 | +0.08(+0.10%) |