Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.49 | 70.10 | 69.33 | 70.10 | 53,750 | -0.25(-0.36%) |
Jul 28, 2017 | 69.82 | 70.39 | 69.82 | 70.35 | 19,535 | +0.20(+0.29%) |
Jul 27, 2017 | 70.32 | 70.41 | 69.75 | 70.15 | 73,084 | -0.73(-1.03%) |
Jul 26, 2017 | 70.33 | 70.92 | 70.20 | 70.88 | 40,856 | -0.58(-0.81%) |
Jul 25, 2017 | 71.28 | 71.52 | 71.00 | 71.46 | 48,986 | +0.46(+0.65%) |
Jul 24, 2017 | 69.97 | 71.20 | 69.85 | 71.00 | 74,597 | -1.94(-2.66%) |
Jul 21, 2017 | 72.54 | 73.10 | 72.29 | 72.94 | 31,273 | -1.50(-2.01%) |
Jul 20, 2017 | 74.50 | 74.56 | 73.90 | 74.44 | 24,890 | +0.49(+0.66%) |
Jul 19, 2017 | 73.78 | 74.03 | 73.75 | 73.95 | 29,822 | -0.17(-0.23%) |
Jul 18, 2017 | 73.75 | 74.35 | 73.51 | 74.12 | 34,650 | -0.08(-0.11%) |
Jul 17, 2017 | 74.28 | 74.33 | 74.06 | 74.20 | 30,193 | -0.20(-0.27%) |
Jul 14, 2017 | 73.82 | 74.50 | 73.77 | 74.40 | 23,177 | +0.43(+0.57%) |
Jul 13, 2017 | 73.86 | 74.20 | 73.65 | 73.97 | 46,153 | +0.63(+0.87%) |
Jul 12, 2017 | 74.98 | 75.15 | 72.92 | 73.34 | 103,706 | -0.49(-0.66%) |
Jul 11, 2017 | 73.46 | 73.94 | 73.33 | 73.83 | 36,116 | +1.26(+1.74%) |
Jul 10, 2017 | 72.03 | 72.62 | 72.00 | 72.57 | 47,596 | +0.14(+0.19%) |
Jul 07, 2017 | 72.16 | 72.70 | 72.12 | 72.43 | 30,953 | +0.46(+0.64%) |
Jul 06, 2017 | 72.03 | 72.51 | 71.95 | 71.97 | 44,082 | -0.25(-0.35%) |
Jul 05, 2017 | 71.95 | 72.27 | 71.73 | 72.22 | 67,093 | -0.58(-0.80%) |
Jul 03, 2017 | 73.03 | 73.24 | 72.71 | 72.80 | 19,293 | +0.29(+0.40%) |
Jun 30, 2017 | 72.84 | 72.86 | 72.00 | 72.51 | 38,357 | -0.64(-0.87%) |
Jun 29, 2017 | 73.89 | 73.89 | 73.05 | 73.15 | 36,082 | -0.95(-1.28%) |
Jun 28, 2017 | 73.90 | 74.10 | 73.78 | 74.10 | 26,876 | +0.90(+1.23%) |
Jun 27, 2017 | 73.22 | 73.63 | 73.10 | 73.20 | 37,052 | +0.13(+0.18%) |
Jun 26, 2017 | 73.66 | 73.68 | 73.04 | 73.07 | 45,966 | +0.08(+0.11%) |
Jun 23, 2017 | 72.70 | 73.20 | 72.64 | 72.99 | 52,180 | +0.17(+0.23%) |
Jun 22, 2017 | 73.27 | 73.44 | 72.82 | 72.82 | 58,074 | -0.09(-0.12%) |
Jun 21, 2017 | 72.89 | 72.99 | 72.66 | 72.91 | 15,512 | -0.04(-0.05%) |
Jun 20, 2017 | 73.33 | 73.42 | 72.72 | 72.95 | 22,467 | -0.40(-0.55%) |
Jun 19, 2017 | 73.86 | 73.88 | 73.25 | 73.35 | 34,302 | +0.21(+0.29%) |
Jun 16, 2017 | 72.90 | 73.22 | 72.88 | 73.14 | 12,146 | +0.39(+0.54%) |
Jun 15, 2017 | 72.21 | 73.09 | 72.17 | 72.75 | 25,327 | -0.96(-1.30%) |
Jun 14, 2017 | 74.59 | 74.63 | 73.53 | 73.71 | 9,978 | -0.32(-0.43%) |
Jun 13, 2017 | 73.83 | 74.03 | 73.62 | 74.03 | 21,559 | +0.50(+0.68%) |
Jun 12, 2017 | 73.86 | 74.17 | 73.38 | 73.53 | 37,980 | +0.30(+0.41%) |
Jun 09, 2017 | 73.16 | 73.49 | 72.96 | 73.23 | 54,880 | +0.03(+0.04%) |
Jun 08, 2017 | 72.97 | 73.28 | 72.85 | 73.20 | 50,245 | -0.45(-0.62%) |
Jun 07, 2017 | 73.76 | 73.76 | 73.20 | 73.66 | 26,414 | -0.09(-0.13%) |
Jun 06, 2017 | 73.40 | 74.06 | 73.40 | 73.75 | 14,705 | -0.19(-0.25%) |
Jun 05, 2017 | 73.65 | 74.00 | 73.65 | 73.94 | 12,597 | -0.45(-0.61%) |
Jun 02, 2017 | 74.53 | 74.60 | 74.05 | 74.39 | 24,512 | +1.22(+1.67%) |
Jun 01, 2017 | 72.96 | 73.44 | 72.78 | 73.17 | 29,352 | +0.47(+0.65%) |
May 31, 2017 | 73.21 | 73.30 | 72.52 | 72.70 | 23,993 | -0.24(-0.33%) |
May 30, 2017 | 72.69 | 73.08 | 72.60 | 72.94 | 20,078 | +0.13(+0.18%) |
May 26, 2017 | 72.73 | 73.04 | 72.58 | 72.81 | 26,354 | -0.89(-1.21%) |
May 25, 2017 | 73.61 | 73.81 | 73.44 | 73.70 | 34,069 | -0.05(-0.07%) |
May 24, 2017 | 73.42 | 73.90 | 73.33 | 73.75 | 81,740 | -1.05(-1.40%) |
May 23, 2017 | 75.19 | 75.67 | 74.80 | 74.80 | 42,547 | -1.24(-1.63%) |
May 22, 2017 | 75.57 | 76.26 | 75.57 | 76.04 | 20,102 | +0.00(+0.00%) |
May 19, 2017 | 75.83 | 76.24 | 75.83 | 76.04 | 21,948 | +0.49(+0.65%) |
May 18, 2017 | 75.08 | 75.67 | 75.00 | 75.55 | 70,212 | +0.13(+0.17%) |
May 17, 2017 | 75.94 | 76.14 | 75.42 | 75.42 | 27,595 | -0.73(-0.96%) |
May 16, 2017 | 76.35 | 76.39 | 75.96 | 76.15 | 30,122 | +0.28(+0.37%) |
May 15, 2017 | 75.45 | 75.95 | 75.36 | 75.87 | 16,728 | +0.30(+0.40%) |
May 12, 2017 | 75.16 | 75.57 | 74.95 | 75.57 | 34,712 | +0.78(+1.04%) |
May 11, 2017 | 74.73 | 74.79 | 74.51 | 74.79 | 16,109 | -0.16(-0.21%) |
May 10, 2017 | 75.10 | 75.18 | 74.73 | 74.95 | 9,147 | +0.45(+0.60%) |
May 09, 2017 | 74.86 | 74.95 | 74.40 | 74.50 | 16,650 | -0.67(-0.89%) |
May 08, 2017 | 75.25 | 75.48 | 75.06 | 75.17 | 17,112 | -0.64(-0.85%) |
May 05, 2017 | 74.89 | 75.90 | 74.89 | 75.81 | 51,933 | +1.20(+1.61%) |
May 04, 2017 | 74.29 | 74.61 | 73.81 | 74.61 | 18,674 | +0.69(+0.93%) |
May 03, 2017 | 73.70 | 73.97 | 73.37 | 73.92 | 15,543 | -0.15(-0.20%) |
May 02, 2017 | 74.29 | 74.37 | 73.58 | 74.07 | 24,784 | -0.83(-1.11%) |