Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.84 | 72.96 | 71.37 | 72.77 | 539,917 | +1.13(+1.57%) |
Jul 28, 2017 | 71.34 | 71.93 | 70.72 | 71.64 | 168,626 | +0.30(+0.42%) |
Jul 27, 2017 | 72.59 | 72.59 | 70.91 | 71.34 | 190,777 | -1.01(-1.39%) |
Jul 26, 2017 | 72.60 | 72.72 | 71.96 | 72.35 | 227,643 | -0.22(-0.30%) |
Jul 25, 2017 | 72.28 | 72.70 | 71.42 | 72.57 | 236,241 | +0.54(+0.76%) |
Jul 24, 2017 | 71.73 | 73.14 | 71.43 | 72.03 | 149,802 | -0.13(-0.18%) |
Jul 21, 2017 | 72.34 | 72.54 | 71.81 | 72.15 | 133,664 | +0.04(+0.05%) |
Jul 20, 2017 | 72.62 | 72.67 | 72.02 | 72.12 | 130,759 | -0.44(-0.61%) |
Jul 19, 2017 | 72.22 | 72.81 | 72.22 | 72.56 | 189,111 | +0.31(+0.43%) |
Jul 18, 2017 | 71.67 | 72.43 | 71.64 | 72.25 | 172,860 | -0.18(-0.25%) |
Jul 17, 2017 | 72.42 | 72.78 | 72.08 | 72.43 | 122,721 | +0.01(+0.01%) |
Jul 14, 2017 | 72.47 | 73.11 | 72.34 | 72.42 | 168,939 | -0.05(-0.08%) |
Jul 13, 2017 | 72.93 | 72.93 | 71.83 | 72.48 | 118,434 | -0.38(-0.52%) |
Jul 12, 2017 | 73.16 | 74.33 | 72.62 | 72.86 | 250,819 | +0.32(+0.44%) |
Jul 11, 2017 | 72.42 | 73.46 | 72.10 | 72.54 | 192,583 | +0.33(+0.45%) |
Jul 10, 2017 | 72.27 | 72.73 | 71.68 | 72.22 | 207,274 | -0.57(-0.79%) |
Jul 07, 2017 | 71.04 | 72.93 | 70.93 | 72.79 | 194,781 | +1.98(+2.79%) |
Jul 06, 2017 | 71.76 | 72.21 | 70.65 | 70.81 | 271,420 | -1.68(-2.32%) |
Jul 05, 2017 | 72.75 | 73.65 | 72.22 | 72.49 | 422,341 | -0.64(-0.88%) |
Jul 03, 2017 | 74.06 | 74.06 | 72.42 | 73.13 | 185,473 | -0.55(-0.75%) |
Jun 30, 2017 | 74.05 | 74.88 | 73.34 | 73.69 | 233,449 | -0.24(-0.32%) |
Jun 29, 2017 | 75.76 | 75.76 | 73.12 | 73.92 | 179,790 | -1.76(-2.33%) |
Jun 28, 2017 | 73.54 | 75.87 | 73.54 | 75.68 | 221,202 | +3.30(+4.57%) |
Jun 27, 2017 | 71.99 | 73.30 | 71.41 | 72.38 | 195,654 | +0.40(+0.56%) |
Jun 26, 2017 | 73.00 | 73.31 | 71.05 | 71.98 | 418,225 | -0.96(-1.32%) |
Jun 23, 2017 | 73.21 | 73.58 | 72.05 | 72.94 | 683,587 | -0.16(-0.22%) |
Jun 22, 2017 | 73.30 | 74.35 | 72.73 | 73.11 | 266,254 | -0.64(-0.87%) |
Jun 21, 2017 | 74.23 | 74.86 | 73.51 | 73.75 | 115,583 | -0.50(-0.67%) |
Jun 20, 2017 | 75.02 | 75.18 | 74.01 | 74.25 | 130,076 | -1.10(-1.46%) |
Jun 19, 2017 | 75.83 | 76.29 | 74.98 | 75.35 | 175,357 | -0.25(-0.32%) |
Jun 16, 2017 | 73.35 | 75.67 | 73.35 | 75.59 | 373,033 | +1.95(+2.65%) |
Jun 15, 2017 | 73.84 | 74.42 | 73.29 | 73.64 | 179,734 | -1.42(-1.89%) |
Jun 14, 2017 | 75.15 | 75.51 | 74.21 | 75.06 | 142,756 | +0.09(+0.12%) |
Jun 13, 2017 | 75.65 | 75.76 | 74.75 | 74.97 | 144,448 | -0.38(-0.51%) |
Jun 12, 2017 | 75.76 | 76.56 | 74.04 | 75.35 | 169,087 | -0.30(-0.40%) |
Jun 09, 2017 | 75.42 | 76.31 | 75.06 | 75.65 | 245,895 | +0.27(+0.36%) |
Jun 08, 2017 | 74.19 | 75.78 | 73.47 | 75.38 | 178,216 | +1.03(+1.39%) |
Jun 07, 2017 | 75.07 | 75.35 | 73.97 | 74.34 | 148,468 | -0.59(-0.79%) |
Jun 06, 2017 | 73.70 | 75.56 | 72.90 | 74.93 | 121,942 | +0.42(+0.56%) |
Jun 05, 2017 | 75.51 | 76.35 | 74.49 | 74.51 | 119,121 | -1.07(-1.42%) |
Jun 02, 2017 | 75.62 | 77.04 | 74.10 | 75.58 | 159,887 | -0.10(-0.13%) |
Jun 01, 2017 | 74.17 | 75.69 | 73.36 | 75.68 | 179,446 | +2.06(+2.80%) |
May 31, 2017 | 72.92 | 73.81 | 71.75 | 73.62 | 175,076 | +1.15(+1.59%) |
May 30, 2017 | 71.83 | 72.71 | 71.44 | 72.47 | 97,081 | +0.41(+0.57%) |
May 26, 2017 | 72.01 | 72.14 | 71.52 | 72.06 | 141,561 | +0.05(+0.08%) |
May 25, 2017 | 73.08 | 73.55 | 71.79 | 72.01 | 234,971 | -0.62(-0.85%) |
May 24, 2017 | 73.44 | 73.88 | 72.40 | 72.62 | 147,055 | -0.57(-0.78%) |
May 23, 2017 | 72.61 | 73.60 | 71.87 | 73.20 | 231,658 | +0.84(+1.17%) |
May 22, 2017 | 71.10 | 72.47 | 70.40 | 72.35 | 168,417 | +2.10(+2.98%) |
May 19, 2017 | 70.37 | 71.33 | 70.14 | 70.25 | 151,824 | +0.23(+0.32%) |
May 18, 2017 | 69.74 | 70.51 | 69.40 | 70.03 | 149,295 | +0.29(+0.41%) |
May 17, 2017 | 71.33 | 71.28 | 69.35 | 69.74 | 185,243 | -1.59(-2.23%) |
May 16, 2017 | 70.65 | 71.38 | 69.98 | 71.33 | 205,629 | +0.76(+1.08%) |
May 15, 2017 | 70.86 | 71.54 | 70.49 | 70.57 | 96,108 | +0.10(+0.14%) |
May 12, 2017 | 71.12 | 71.12 | 70.25 | 70.47 | 134,832 | -0.88(-1.23%) |
May 11, 2017 | 70.20 | 71.48 | 69.37 | 71.35 | 189,643 | +0.97(+1.37%) |
May 10, 2017 | 69.91 | 70.89 | 69.05 | 70.38 | 306,273 | +0.03(+0.04%) |
May 09, 2017 | 70.70 | 71.05 | 70.08 | 70.35 | 144,026 | -0.61(-0.87%) |
May 08, 2017 | 71.37 | 71.92 | 70.62 | 70.97 | 115,552 | -0.63(-0.88%) |
May 05, 2017 | 71.56 | 71.91 | 70.89 | 71.60 | 400,065 | +0.24(+0.34%) |
May 04, 2017 | 71.39 | 71.54 | 70.19 | 71.36 | 239,219 | -0.01(-0.01%) |
May 03, 2017 | 71.11 | 71.47 | 70.32 | 71.37 | 163,261 | -0.03(-0.04%) |
May 02, 2017 | 71.00 | 71.47 | 70.13 | 71.39 | 302,151 | +0.65(+0.92%) |