Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.40 | 76.55 | 73.97 | 74.19 | 1,051,710 | -1.27(-1.68%) |
Jul 28, 2017 | 76.46 | 76.73 | 74.10 | 75.46 | 998,094 | -5.22(-6.47%) |
Jul 27, 2017 | 81.13 | 81.13 | 80.00 | 80.68 | 358,814 | -0.06(-0.07%) |
Jul 26, 2017 | 81.39 | 81.57 | 80.67 | 80.73 | 346,643 | -0.58(-0.71%) |
Jul 25, 2017 | 82.47 | 82.47 | 81.15 | 81.31 | 651,111 | -0.71(-0.86%) |
Jul 24, 2017 | 81.54 | 82.13 | 81.22 | 82.01 | 425,625 | +0.25(+0.30%) |
Jul 21, 2017 | 82.21 | 82.21 | 81.30 | 81.77 | 297,248 | -0.17(-0.21%) |
Jul 20, 2017 | 82.46 | 82.65 | 81.79 | 81.94 | 353,696 | -0.36(-0.43%) |
Jul 19, 2017 | 82.51 | 82.94 | 81.92 | 82.30 | 432,696 | +0.32(+0.39%) |
Jul 18, 2017 | 81.67 | 82.59 | 81.37 | 81.98 | 305,009 | -0.05(-0.06%) |
Jul 17, 2017 | 81.76 | 82.19 | 81.51 | 82.02 | 327,654 | +0.33(+0.40%) |
Jul 14, 2017 | 81.41 | 82.19 | 81.23 | 81.69 | 334,831 | +0.73(+0.90%) |
Jul 13, 2017 | 81.37 | 81.55 | 80.20 | 80.96 | 305,027 | -0.32(-0.39%) |
Jul 12, 2017 | 81.17 | 81.59 | 80.78 | 81.28 | 155,926 | +0.74(+0.92%) |
Jul 11, 2017 | 80.56 | 80.92 | 80.16 | 80.54 | 197,783 | -0.12(-0.15%) |
Jul 10, 2017 | 80.34 | 81.37 | 79.91 | 80.66 | 269,720 | +0.19(+0.24%) |
Jul 07, 2017 | 80.10 | 80.89 | 79.60 | 80.47 | 268,392 | +0.71(+0.89%) |
Jul 06, 2017 | 79.32 | 80.15 | 79.19 | 79.76 | 431,382 | +0.02(+0.02%) |
Jul 05, 2017 | 79.43 | 79.93 | 78.96 | 79.74 | 267,003 | +0.19(+0.24%) |
Jul 03, 2017 | 79.67 | 80.09 | 79.37 | 79.55 | 130,038 | +0.20(+0.25%) |
Jun 30, 2017 | 79.41 | 79.78 | 79.26 | 79.35 | 261,072 | +0.34(+0.43%) |
Jun 29, 2017 | 79.36 | 79.59 | 78.36 | 79.01 | 214,771 | -0.40(-0.51%) |
Jun 28, 2017 | 79.44 | 79.81 | 78.81 | 79.41 | 185,617 | +0.51(+0.65%) |
Jun 27, 2017 | 79.47 | 79.94 | 78.87 | 78.90 | 205,839 | -0.70(-0.88%) |
Jun 26, 2017 | 79.45 | 80.01 | 79.12 | 79.60 | 336,181 | +0.31(+0.39%) |
Jun 23, 2017 | 79.32 | 80.10 | 78.86 | 79.29 | 519,164 | -0.02(-0.02%) |
Jun 22, 2017 | 79.44 | 79.80 | 78.94 | 79.31 | 182,115 | -0.16(-0.21%) |
Jun 21, 2017 | 79.40 | 80.33 | 79.06 | 79.47 | 203,550 | +0.10(+0.13%) |
Jun 20, 2017 | 79.43 | 79.64 | 79.15 | 79.37 | 263,057 | +0.13(+0.16%) |
Jun 19, 2017 | 78.85 | 79.36 | 78.50 | 79.25 | 182,366 | +0.73(+0.93%) |
Jun 16, 2017 | 78.56 | 78.89 | 78.06 | 78.52 | 493,534 | -0.26(-0.32%) |
Jun 15, 2017 | 78.12 | 78.83 | 77.56 | 78.77 | 218,947 | -0.02(-0.02%) |
Jun 14, 2017 | 78.60 | 79.26 | 78.60 | 78.79 | 232,348 | +0.06(+0.08%) |
Jun 13, 2017 | 78.43 | 78.73 | 78.09 | 78.73 | 195,596 | +0.68(+0.87%) |
Jun 12, 2017 | 77.87 | 78.54 | 77.53 | 78.05 | 261,611 | -0.19(-0.25%) |
Jun 09, 2017 | 77.92 | 78.38 | 77.81 | 78.24 | 207,952 | +0.37(+0.47%) |
Jun 08, 2017 | 78.36 | 78.55 | 77.52 | 77.88 | 202,463 | -0.40(-0.51%) |
Jun 07, 2017 | 77.75 | 78.49 | 77.70 | 78.28 | 401,421 | +0.19(+0.25%) |
Jun 06, 2017 | 78.41 | 78.41 | 77.70 | 78.09 | 375,078 | -0.34(-0.43%) |
Jun 05, 2017 | 78.65 | 79.56 | 78.36 | 78.42 | 260,133 | -0.44(-0.56%) |
Jun 02, 2017 | 78.93 | 79.23 | 78.31 | 78.86 | 186,972 | +0.06(+0.08%) |
Jun 01, 2017 | 77.88 | 78.84 | 77.66 | 78.80 | 298,456 | +1.14(+1.47%) |
May 31, 2017 | 77.81 | 77.81 | 77.12 | 77.66 | 312,387 | +0.43(+0.56%) |
May 30, 2017 | 76.85 | 77.32 | 76.55 | 77.23 | 245,646 | +0.16(+0.20%) |
May 26, 2017 | 76.87 | 77.31 | 76.79 | 77.07 | 173,295 | +0.20(+0.26%) |
May 25, 2017 | 76.39 | 76.99 | 76.06 | 76.87 | 222,463 | +0.69(+0.91%) |
May 24, 2017 | 75.99 | 76.30 | 75.64 | 76.18 | 205,112 | +0.18(+0.24%) |
May 23, 2017 | 75.82 | 76.42 | 75.79 | 75.99 | 223,596 | +0.32(+0.42%) |
May 22, 2017 | 75.14 | 75.80 | 74.95 | 75.67 | 261,034 | +0.44(+0.58%) |
May 19, 2017 | 75.08 | 75.37 | 74.74 | 75.24 | 363,318 | +0.20(+0.27%) |
May 18, 2017 | 75.14 | 75.27 | 74.10 | 75.03 | 356,513 | -0.13(-0.17%) |
May 17, 2017 | 75.63 | 75.60 | 74.77 | 75.16 | 291,760 | -0.47(-0.62%) |
May 16, 2017 | 75.44 | 75.64 | 75.12 | 75.63 | 230,895 | +0.15(+0.19%) |
May 15, 2017 | 75.30 | 75.80 | 75.08 | 75.48 | 232,083 | +0.18(+0.24%) |
May 12, 2017 | 75.32 | 75.66 | 75.13 | 75.30 | 249,109 | -0.09(-0.12%) |
May 11, 2017 | 75.35 | 75.75 | 74.74 | 75.39 | 340,968 | -0.31(-0.41%) |
May 10, 2017 | 75.14 | 75.86 | 75.14 | 75.70 | 337,426 | +0.36(+0.47%) |
May 09, 2017 | 75.46 | 75.77 | 75.01 | 75.35 | 331,286 | -0.03(-0.04%) |
May 08, 2017 | 74.98 | 75.46 | 74.65 | 75.37 | 409,934 | +0.55(+0.73%) |
May 05, 2017 | 74.36 | 75.06 | 74.29 | 74.82 | 452,578 | +0.47(+0.64%) |
May 04, 2017 | 73.54 | 74.65 | 73.53 | 74.35 | 535,032 | +0.86(+1.17%) |
May 03, 2017 | 72.98 | 73.68 | 72.62 | 73.49 | 420,860 | +0.23(+0.31%) |
May 02, 2017 | 72.49 | 73.70 | 72.07 | 73.26 | 493,560 | +0.43(+0.59%) |