Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.74 | 70.15 | 69.29 | 69.35 | 2,506,242 | -0.20(-0.29%) |
Jul 28, 2017 | 69.55 | 69.66 | 68.89 | 69.55 | 1,911,449 | -0.27(-0.39%) |
Jul 27, 2017 | 70.94 | 71.34 | 69.31 | 69.82 | 3,057,277 | -1.03(-1.45%) |
Jul 26, 2017 | 70.34 | 71.36 | 70.04 | 70.85 | 2,618,353 | +1.05(+1.51%) |
Jul 25, 2017 | 69.15 | 70.30 | 68.86 | 69.79 | 2,125,613 | +0.68(+0.98%) |
Jul 24, 2017 | 69.30 | 69.74 | 68.83 | 69.12 | 2,192,842 | -0.18(-0.27%) |
Jul 21, 2017 | 70.28 | 70.41 | 68.88 | 69.30 | 3,557,560 | -1.66(-2.34%) |
Jul 20, 2017 | 71.00 | 70.22 | 70.96 | 2,056,266 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.40 | 71.43 | 70.32 | 70.54 | 3,201,921 | -0.68(-0.95%) |
Jul 18, 2017 | 71.06 | 71.26 | 70.35 | 71.22 | 1,920,955 | +0.04(+0.06%) |
Jul 17, 2017 | 71.63 | 71.63 | 71.04 | 71.17 | 1,689,955 | -0.40(-0.56%) |
Jul 14, 2017 | 70.85 | 71.70 | 70.66 | 71.58 | 2,453,731 | +1.12(+1.59%) |
Jul 13, 2017 | 70.50 | 70.87 | 70.10 | 70.45 | 1,947,433 | -0.09(-0.12%) |
Jul 12, 2017 | 70.57 | 71.24 | 70.24 | 70.54 | 2,952,549 | +0.45(+0.64%) |
Jul 11, 2017 | 69.29 | 70.53 | 68.70 | 70.09 | 3,148,010 | +0.99(+1.44%) |
Jul 10, 2017 | 68.91 | 69.22 | 68.26 | 69.10 | 2,469,892 | +0.23(+0.33%) |
Jul 07, 2017 | 68.14 | 69.21 | 68.04 | 68.87 | 3,194,373 | +1.00(+1.47%) |
Jul 06, 2017 | 67.50 | 68.22 | 67.15 | 67.87 | 3,301,771 | -0.36(-0.53%) |
Jul 05, 2017 | 67.14 | 68.56 | 67.04 | 68.23 | 3,153,046 | +1.43(+2.14%) |
Jul 03, 2017 | 68.70 | 68.94 | 66.78 | 66.80 | 1,559,006 | -1.48(-2.17%) |
Jun 30, 2017 | 68.72 | 68.75 | 67.81 | 68.28 | 2,499,270 | +0.05(+0.08%) |
Jun 29, 2017 | 69.29 | 69.44 | 66.86 | 68.23 | 4,079,506 | -1.28(-1.84%) |
Jun 28, 2017 | 68.94 | 69.68 | 68.34 | 69.51 | 3,100,929 | +0.93(+1.36%) |
Jun 27, 2017 | 70.34 | 70.70 | 68.30 | 68.58 | 4,568,535 | -2.13(-3.02%) |
Jun 26, 2017 | 71.93 | 72.06 | 70.14 | 70.72 | 2,889,983 | -0.86(-1.20%) |
Jun 23, 2017 | 72.09 | 71.58 | 12,232,964 | +0.20(+0.28%) | ||
Jun 22, 2017 | 70.92 | 71.68 | 70.22 | 71.37 | 4,972,637 | +1.18(+1.68%) |
Jun 21, 2017 | 69.78 | 70.40 | 69.34 | 70.20 | 4,016,266 | +0.68(+0.98%) |
Jun 20, 2017 | 70.46 | 71.66 | 69.50 | 69.51 | 4,463,976 | -1.03(-1.46%) |
Jun 19, 2017 | 71.09 | 71.31 | 70.08 | 70.54 | 3,552,503 | +0.29(+0.41%) |
Jun 16, 2017 | 70.37 | 70.42 | 69.31 | 70.25 | 6,494,984 | +0.25(+0.36%) |
Jun 15, 2017 | 70.02 | 70.87 | 69.81 | 70.00 | 3,402,242 | -1.04(-1.47%) |
Jun 14, 2017 | 71.70 | 71.85 | 70.20 | 71.04 | 3,616,158 | -0.25(-0.36%) |
Jun 13, 2017 | 70.35 | 71.73 | 70.35 | 71.30 | 4,629,625 | +1.31(+1.87%) |
Jun 12, 2017 | 68.47 | 70.63 | 68.40 | 69.99 | 6,299,008 | +1.00(+1.45%) |
Jun 09, 2017 | 72.79 | 72.83 | 68.09 | 68.99 | 5,630,483 | -3.37(-4.66%) |
Jun 08, 2017 | 71.36 | 72.42 | 70.51 | 72.36 | 4,277,851 | +1.41(+1.99%) |
Jun 07, 2017 | 70.35 | 71.18 | 70.33 | 70.94 | 4,458,773 | +1.04(+1.48%) |
Jun 06, 2017 | 68.61 | 70.21 | 68.61 | 69.91 | 6,286,114 | +1.18(+1.71%) |
Jun 05, 2017 | 70.70 | 70.96 | 68.30 | 68.73 | 9,830,987 | -1.89(-2.67%) |
Jun 02, 2017 | 71.23 | 71.69 | 69.75 | 70.62 | 10,229,055 | -1.13(-1.58%) |
Jun 01, 2017 | 75.30 | 75.34 | 71.35 | 71.75 | 13,020,221 | -3.10(-4.14%) |
May 31, 2017 | 77.67 | 78.98 | 74.85 | 74.85 | 17,030,440 | +0.84(+1.13%) |
May 30, 2017 | 72.44 | 74.33 | 72.44 | 74.01 | 7,724,164 | +1.74(+2.40%) |
May 26, 2017 | 72.00 | 72.34 | 71.51 | 72.27 | 2,189,151 | +0.41(+0.57%) |
May 25, 2017 | 71.85 | 72.40 | 71.34 | 71.86 | 4,600,319 | +0.19(+0.27%) |
May 24, 2017 | 71.97 | 72.07 | 71.28 | 71.67 | 2,006,529 | +0.14(+0.20%) |
May 23, 2017 | 71.65 | 71.85 | 70.61 | 71.53 | 2,459,445 | -0.11(-0.16%) |
May 22, 2017 | 71.19 | 71.88 | 71.07 | 71.65 | 2,300,871 | +0.74(+1.05%) |
May 19, 2017 | 70.39 | 71.80 | 70.39 | 70.90 | 4,611,098 | +0.66(+0.94%) |
May 18, 2017 | 69.40 | 70.97 | 68.97 | 70.24 | 5,759,340 | +1.80(+2.63%) |
May 17, 2017 | 69.84 | 70.06 | 68.40 | 68.44 | 4,115,607 | -2.30(-3.24%) |
May 16, 2017 | 70.21 | 70.96 | 69.89 | 70.74 | 3,451,021 | +0.73(+1.05%) |
May 15, 2017 | 69.10 | 70.14 | 68.78 | 70.00 | 4,622,258 | +1.38(+2.01%) |
May 12, 2017 | 68.62 | 68.98 | 68.47 | 68.63 | 2,263,275 | +0.17(+0.24%) |
May 11, 2017 | 68.71 | 69.17 | 67.91 | 68.46 | 2,622,478 | -0.52(-0.75%) |
May 10, 2017 | 69.39 | 69.83 | 68.62 | 68.97 | 4,519,392 | +0.46(+0.68%) |
May 09, 2017 | 67.05 | 69.11 | 67.00 | 68.51 | 6,033,349 | +1.85(+2.78%) |
May 08, 2017 | 66.03 | 66.85 | 65.77 | 66.66 | 5,774,934 | +0.51(+0.78%) |
May 05, 2017 | 66.14 | 66.22 | 65.69 | 66.15 | 3,762,076 | +0.11(+0.17%) |
May 04, 2017 | 66.10 | 66.48 | 65.64 | 66.03 | 2,636,007 | +0.05(+0.08%) |
May 03, 2017 | 65.73 | 66.21 | 65.60 | 65.98 | 3,588,554 | +0.08(+0.12%) |
May 02, 2017 | 66.75 | 66.76 | 65.72 | 65.90 | 6,334,348 | -0.62(-0.93%) |