Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.19 | 69.26 | 68.03 | 68.56 | 1,448,364 | -0.44(-0.64%) |
Jul 28, 2017 | 68.87 | 69.35 | 68.37 | 69.00 | 789,364 | -0.10(-0.14%) |
Jul 27, 2017 | 69.62 | 69.66 | 68.33 | 69.10 | 2,024,112 | -0.44(-0.63%) |
Jul 26, 2017 | 69.53 | 70.27 | 68.98 | 69.54 | 747,134 | +0.25(+0.35%) |
Jul 25, 2017 | 69.20 | 69.73 | 68.41 | 69.30 | 1,076,119 | +0.12(+0.18%) |
Jul 24, 2017 | 69.28 | 69.50 | 68.80 | 69.17 | 1,642,840 | -0.12(-0.17%) |
Jul 21, 2017 | 68.72 | 69.42 | 67.52 | 69.29 | 1,563,585 | +0.57(+0.83%) |
Jul 20, 2017 | 67.72 | 68.96 | 67.06 | 68.72 | 1,201,976 | +1.08(+1.60%) |
Jul 19, 2017 | 67.25 | 67.70 | 66.86 | 67.64 | 911,627 | +0.66(+0.99%) |
Jul 18, 2017 | 66.89 | 67.17 | 66.16 | 66.98 | 909,357 | -0.02(-0.03%) |
Jul 17, 2017 | 67.30 | 67.55 | 66.61 | 67.00 | 1,196,702 | -0.32(-0.48%) |
Jul 14, 2017 | 67.71 | 68.08 | 67.23 | 67.32 | 789,513 | -0.05(-0.07%) |
Jul 13, 2017 | 67.30 | 67.78 | 66.32 | 67.37 | 2,169,439 | -0.10(-0.15%) |
Jul 12, 2017 | 66.29 | 67.81 | 65.73 | 67.47 | 2,382,648 | +1.54(+2.34%) |
Jul 11, 2017 | 64.99 | 66.15 | 64.83 | 65.93 | 997,701 | +0.93(+1.43%) |
Jul 10, 2017 | 65.62 | 65.98 | 63.97 | 65.00 | 2,001,163 | -0.86(-1.31%) |
Jul 07, 2017 | 64.42 | 66.26 | 64.28 | 65.86 | 1,948,850 | +1.85(+2.89%) |
Jul 06, 2017 | 64.08 | 65.08 | 63.59 | 64.01 | 1,965,180 | -1.01(-1.55%) |
Jul 05, 2017 | 63.43 | 65.34 | 63.36 | 65.02 | 2,265,772 | +2.02(+3.21%) |
Jul 03, 2017 | 63.49 | 63.95 | 62.68 | 63.00 | 807,182 | -0.32(-0.51%) |
Jun 30, 2017 | 64.45 | 64.80 | 63.06 | 63.32 | 1,584,919 | -0.97(-1.51%) |
Jun 29, 2017 | 65.57 | 65.75 | 63.03 | 64.29 | 1,957,457 | -1.66(-2.52%) |
Jun 28, 2017 | 65.07 | 66.19 | 63.81 | 65.95 | 2,362,496 | +1.46(+2.26%) |
Jun 27, 2017 | 66.08 | 66.34 | 64.10 | 64.49 | 2,499,707 | -1.92(-2.89%) |
Jun 26, 2017 | 69.95 | 70.42 | 66.11 | 66.41 | 3,320,719 | -3.53(-5.05%) |
Jun 23, 2017 | 69.79 | 69.94 | 2,683,712 | -0.55(-0.78%) | ||
Jun 22, 2017 | 71.10 | 71.12 | 69.33 | 70.49 | 1,088,968 | -0.69(-0.97%) |
Jun 21, 2017 | 71.30 | 72.18 | 70.62 | 71.18 | 1,316,503 | +0.32(+0.45%) |
Jun 20, 2017 | 72.25 | 72.51 | 70.78 | 70.86 | 1,045,476 | -1.60(-2.21%) |
Jun 19, 2017 | 72.29 | 72.83 | 71.80 | 72.46 | 1,734,341 | +0.74(+1.03%) |
Jun 16, 2017 | 72.05 | 72.33 | 71.23 | 71.72 | 1,685,068 | +0.04(+0.06%) |
Jun 15, 2017 | 70.75 | 72.30 | 70.28 | 71.68 | 2,756,014 | -0.45(-0.62%) |
Jun 14, 2017 | 74.92 | 75.31 | 70.88 | 72.13 | 2,133,342 | -2.52(-3.38%) |
Jun 13, 2017 | 75.04 | 76.39 | 74.30 | 74.65 | 1,147,283 | +0.02(+0.03%) |
Jun 12, 2017 | 74.20 | 74.76 | 71.20 | 74.63 | 2,174,446 | -0.64(-0.85%) |
Jun 09, 2017 | 77.78 | 78.99 | 73.39 | 75.27 | 2,088,034 | -2.81(-3.60%) |
Jun 08, 2017 | 77.63 | 78.18 | 76.64 | 78.08 | 1,445,261 | +0.41(+0.53%) |
Jun 07, 2017 | 77.45 | 78.37 | 77.08 | 77.67 | 1,133,155 | +0.17(+0.22%) |
Jun 06, 2017 | 77.09 | 78.21 | 76.34 | 77.50 | 1,070,853 | +0.20(+0.26%) |
Jun 05, 2017 | 78.69 | 79.09 | 77.02 | 77.30 | 1,443,951 | -1.65(-2.09%) |
Jun 02, 2017 | 78.95 | 79.11 | 77.56 | 78.95 | 1,573,372 | -0.11(-0.14%) |
Jun 01, 2017 | 78.07 | 79.06 | 77.61 | 79.06 | 1,285,677 | +1.11(+1.42%) |
May 31, 2017 | 78.93 | 79.34 | 77.20 | 77.95 | 1,409,209 | -0.70(-0.89%) |
May 30, 2017 | 77.71 | 79.10 | 77.44 | 78.65 | 1,878,610 | +0.81(+1.04%) |
May 26, 2017 | 78.86 | 78.88 | 77.76 | 77.84 | 1,349,495 | -0.99(-1.26%) |
May 25, 2017 | 78.65 | 79.33 | 77.85 | 78.83 | 1,907,904 | +0.44(+0.56%) |
May 24, 2017 | 78.81 | 79.20 | 77.37 | 78.39 | 1,745,529 | -0.16(-0.20%) |
May 23, 2017 | 78.26 | 78.61 | 76.36 | 78.55 | 1,857,589 | +0.48(+0.61%) |
May 22, 2017 | 75.78 | 78.83 | 75.75 | 78.07 | 2,953,567 | +2.56(+3.39%) |
May 19, 2017 | 76.09 | 76.50 | 75.24 | 75.51 | 2,091,023 | -0.04(-0.05%) |
May 18, 2017 | 72.16 | 75.98 | 71.75 | 75.55 | 3,399,143 | +3.01(+4.15%) |
May 17, 2017 | 73.78 | 74.59 | 72.50 | 72.54 | 2,764,836 | -2.30(-3.07%) |
May 16, 2017 | 71.73 | 74.92 | 71.67 | 74.84 | 3,182,722 | +3.30(+4.61%) |
May 15, 2017 | 67.26 | 72.13 | 67.26 | 71.54 | 4,529,771 | +3.74(+5.52%) |
May 12, 2017 | 66.87 | 67.82 | 66.84 | 67.80 | 1,742,956 | +0.78(+1.16%) |
May 11, 2017 | 66.51 | 67.07 | 65.84 | 67.02 | 1,507,756 | +0.23(+0.34%) |
May 10, 2017 | 66.36 | 66.89 | 65.74 | 66.79 | 1,102,522 | +0.63(+0.95%) |
May 09, 2017 | 65.81 | 66.89 | 65.65 | 66.16 | 1,797,719 | +0.51(+0.78%) |
May 08, 2017 | 66.83 | 67.05 | 65.39 | 65.65 | 1,592,618 | -1.25(-1.87%) |
May 05, 2017 | 67.27 | 67.34 | 65.87 | 66.90 | 1,637,266 | -0.12(-0.18%) |
May 04, 2017 | 66.87 | 69.98 | 66.45 | 67.02 | 4,479,427 | -1.03(-1.51%) |
May 03, 2017 | 67.90 | 68.44 | 67.50 | 68.05 | 2,255,234 | -0.29(-0.42%) |
May 02, 2017 | 68.53 | 68.53 | 67.30 | 68.34 | 1,294,265 | -0.27(-0.39%) |