Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 77.65 | 78.12 | 76.39 | 77.61 | 6,727,243 | +0.00(+0.00%) |
Jul 28, 2017 | 77.30 | 77.99 | 76.77 | 77.61 | 6,203,246 | +0.30(+0.39%) |
Jul 27, 2017 | 76.99 | 77.32 | 76.40 | 77.31 | 6,118,636 | +0.49(+0.63%) |
Jul 26, 2017 | 76.84 | 77.02 | 76.30 | 76.83 | 7,755,782 | +0.05(+0.06%) |
Jul 25, 2017 | 76.61 | 76.81 | 76.02 | 76.78 | 7,205,481 | +0.28(+0.36%) |
Jul 24, 2017 | 76.67 | 77.01 | 75.65 | 76.50 | 8,202,374 | -0.02(-0.03%) |
Jul 21, 2017 | 75.06 | 76.97 | 74.16 | 76.53 | 30,604,150 | +1.47(+1.95%) |
Jul 20, 2017 | 76.16 | 76.57 | 74.13 | 75.06 | 8,049,234 | -1.07(-1.41%) |
Jul 19, 2017 | 73.29 | 76.22 | 71.87 | 76.13 | 8,683,829 | +1.56(+2.09%) |
Jul 18, 2017 | 74.33 | 75.22 | 73.80 | 74.57 | 3,823,895 | -0.13(-0.18%) |
Jul 17, 2017 | 77.84 | 77.84 | 74.70 | 74.70 | 4,730,517 | -3.31(-4.24%) |
Jul 14, 2017 | 77.55 | 78.41 | 77.54 | 78.02 | 2,550,284 | +0.61(+0.79%) |
Jul 13, 2017 | 77.25 | 77.60 | 76.89 | 77.41 | 888,440 | +0.20(+0.26%) |
Jul 12, 2017 | 76.27 | 77.58 | 76.22 | 77.20 | 1,457,026 | +1.36(+1.79%) |
Jul 11, 2017 | 76.58 | 76.63 | 75.68 | 75.85 | 1,595,864 | -0.68(-0.89%) |
Jul 10, 2017 | 76.90 | 76.97 | 76.32 | 76.53 | 1,125,528 | -0.23(-0.30%) |
Jul 07, 2017 | 76.06 | 76.86 | 76.06 | 76.76 | 1,692,947 | +0.85(+1.12%) |
Jul 06, 2017 | 76.23 | 76.34 | 75.37 | 75.91 | 1,649,810 | -0.49(-0.65%) |
Jul 05, 2017 | 76.39 | 76.70 | 75.90 | 76.40 | 2,688,116 | -0.23(-0.30%) |
Jul 03, 2017 | 77.58 | 77.98 | 76.26 | 76.63 | 1,113,647 | -0.67(-0.87%) |
Jun 30, 2017 | 77.14 | 77.66 | 76.95 | 77.31 | 1,807,498 | +0.12(+0.15%) |
Jun 29, 2017 | 78.12 | 78.12 | 76.48 | 77.19 | 3,557,243 | -0.89(-1.14%) |
Jun 28, 2017 | 78.77 | 78.89 | 77.75 | 78.08 | 3,001,607 | -0.56(-0.72%) |
Jun 27, 2017 | 78.45 | 80.24 | 78.45 | 78.64 | 7,202,889 | +1.67(+2.17%) |
Jun 26, 2017 | 77.24 | 77.24 | 76.66 | 76.97 | 2,542,417 | -0.07(-0.09%) |
Jun 23, 2017 | 77.03 | 77.32 | 76.77 | 77.04 | 3,483,439 | +0.08(+0.10%) |
Jun 22, 2017 | 76.94 | 77.47 | 76.73 | 76.97 | 2,673,545 | +0.19(+0.24%) |
Jun 21, 2017 | 76.98 | 77.24 | 76.27 | 76.78 | 3,661,137 | -0.86(-1.11%) |
Jun 20, 2017 | 78.15 | 78.33 | 77.13 | 77.64 | 2,122,191 | -0.36(-0.46%) |
Jun 19, 2017 | 78.22 | 78.30 | 77.79 | 78.01 | 2,328,602 | -0.07(-0.09%) |
Jun 16, 2017 | 78.05 | 78.67 | 77.76 | 78.08 | 3,990,574 | -0.09(-0.12%) |
Jun 15, 2017 | 78.37 | 78.91 | 78.05 | 78.17 | 2,129,040 | -0.47(-0.60%) |
Jun 14, 2017 | 78.69 | 79.47 | 78.42 | 78.64 | 3,205,134 | +0.56(+0.72%) |
Jun 13, 2017 | 78.12 | 78.70 | 77.65 | 78.08 | 2,522,379 | -0.06(-0.08%) |
Jun 12, 2017 | 76.80 | 78.34 | 76.14 | 78.14 | 3,975,228 | +0.11(+0.15%) |
Jun 09, 2017 | 77.24 | 78.60 | 77.14 | 78.02 | 1,939,175 | +0.67(+0.87%) |
Jun 08, 2017 | 79.17 | 76.72 | 77.35 | 3,117,800 | -1.55(-1.97%) | |
Jun 07, 2017 | 79.02 | 79.36 | 78.44 | 78.90 | 1,209,461 | +0.04(+0.05%) |
Jun 06, 2017 | 79.14 | 79.51 | 78.76 | 78.86 | 1,595,638 | -0.23(-0.29%) |
Jun 05, 2017 | 79.75 | 80.00 | 79.05 | 79.09 | 1,705,111 | -0.86(-1.08%) |
Jun 02, 2017 | 79.48 | 80.03 | 79.15 | 79.96 | 2,417,327 | +0.87(+1.10%) |
Jun 01, 2017 | 77.99 | 79.19 | 77.73 | 79.09 | 2,593,779 | +1.38(+1.77%) |
May 31, 2017 | 79.28 | 79.77 | 77.63 | 77.71 | 6,515,132 | -1.43(-1.81%) |
May 30, 2017 | 78.55 | 79.45 | 78.45 | 79.14 | 3,987,955 | +0.54(+0.69%) |
May 26, 2017 | 78.64 | 78.64 | 77.94 | 78.60 | 2,383,089 | +0.02(+0.03%) |
May 25, 2017 | 76.98 | 78.89 | 76.98 | 78.57 | 2,053,095 | +1.23(+1.59%) |
May 24, 2017 | 77.20 | 78.08 | 76.99 | 77.34 | 2,463,801 | +0.30(+0.39%) |
May 23, 2017 | 76.46 | 77.38 | 76.33 | 77.04 | 2,672,726 | +0.67(+0.87%) |
May 22, 2017 | 76.02 | 76.40 | 75.56 | 76.38 | 2,468,577 | +0.36(+0.47%) |
May 19, 2017 | 75.55 | 76.09 | 74.97 | 76.02 | 2,871,438 | +0.60(+0.80%) |
May 18, 2017 | 75.00 | 75.55 | 73.99 | 75.42 | 2,982,521 | +0.41(+0.54%) |
May 17, 2017 | 73.71 | 75.67 | 73.53 | 75.01 | 5,439,817 | +1.67(+2.28%) |
May 16, 2017 | 73.35 | 73.80 | 73.10 | 73.34 | 2,064,290 | +0.15(+0.21%) |
May 15, 2017 | 71.98 | 73.25 | 71.79 | 73.18 | 2,525,377 | +1.28(+1.78%) |
May 12, 2017 | 71.92 | 72.14 | 71.71 | 71.91 | 1,809,762 | -0.28(-0.38%) |
May 11, 2017 | 72.27 | 72.51 | 71.97 | 72.18 | 1,365,955 | -0.22(-0.31%) |
May 10, 2017 | 72.53 | 72.69 | 71.96 | 72.40 | 1,892,236 | -0.18(-0.25%) |
May 09, 2017 | 72.91 | 72.99 | 72.34 | 72.59 | 1,649,623 | -0.31(-0.43%) |
May 08, 2017 | 73.44 | 73.44 | 72.54 | 72.90 | 2,176,573 | -0.43(-0.58%) |
May 05, 2017 | 72.53 | 73.41 | 72.40 | 73.33 | 1,997,436 | +0.87(+1.20%) |
May 04, 2017 | 71.69 | 72.63 | 71.27 | 72.46 | 2,187,950 | +0.54(+0.75%) |
May 03, 2017 | 72.35 | 72.46 | 71.76 | 71.92 | 2,066,196 | -0.21(-0.30%) |
May 02, 2017 | 72.44 | 72.57 | 71.91 | 72.13 | 2,564,495 | -0.26(-0.36%) |