Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.79 | 74.03 | 73.34 | 73.88 | 665,471 | +0.16(+0.22%) |
Jul 28, 2017 | 74.11 | 74.27 | 73.49 | 73.72 | 258,849 | -0.38(-0.52%) |
Jul 27, 2017 | 73.80 | 74.28 | 73.52 | 74.11 | 299,260 | +0.21(+0.29%) |
Jul 26, 2017 | 73.89 | 74.17 | 73.65 | 73.89 | 329,515 | -0.11(-0.15%) |
Jul 25, 2017 | 73.24 | 74.07 | 73.13 | 74.00 | 592,705 | +0.81(+1.11%) |
Jul 24, 2017 | 73.42 | 73.42 | 72.88 | 73.19 | 239,473 | -0.23(-0.31%) |
Jul 21, 2017 | 72.99 | 73.44 | 72.75 | 73.42 | 207,205 | +0.59(+0.81%) |
Jul 20, 2017 | 72.43 | 72.96 | 72.01 | 72.84 | 793,535 | +0.80(+1.11%) |
Jul 19, 2017 | 71.71 | 72.14 | 71.47 | 72.04 | 326,738 | +0.43(+0.61%) |
Jul 18, 2017 | 71.73 | 71.79 | 71.27 | 71.60 | 278,264 | +0.07(+0.10%) |
Jul 17, 2017 | 71.39 | 71.62 | 71.16 | 71.53 | 310,352 | +0.18(+0.25%) |
Jul 14, 2017 | 71.88 | 71.08 | 71.35 | 420,419 | +0.48(+0.67%) | |
Jul 13, 2017 | 71.41 | 71.41 | 70.44 | 70.88 | 328,255 | -0.44(-0.62%) |
Jul 12, 2017 | 70.97 | 71.50 | 70.89 | 71.32 | 372,761 | +1.13(+1.61%) |
Jul 11, 2017 | 71.14 | 71.23 | 70.13 | 70.19 | 427,402 | -0.81(-1.14%) |
Jul 10, 2017 | 71.50 | 71.58 | 70.94 | 71.00 | 781,229 | -0.26(-0.37%) |
Jul 07, 2017 | 70.44 | 71.59 | 70.39 | 71.26 | 455,787 | +0.83(+1.17%) |
Jul 06, 2017 | 70.13 | 70.61 | 69.96 | 70.44 | 587,030 | +0.03(+0.04%) |
Jul 05, 2017 | 70.54 | 70.78 | 69.95 | 70.41 | 495,351 | -0.23(-0.33%) |
Jul 03, 2017 | 71.01 | 71.21 | 70.42 | 70.64 | 268,849 | +0.00(+0.00%) |
Jun 30, 2017 | 70.67 | 71.02 | 70.61 | 70.64 | 447,608 | +0.17(+0.24%) |
Jun 29, 2017 | 70.67 | 70.68 | 69.95 | 70.47 | 642,146 | -0.51(-0.72%) |
Jun 28, 2017 | 71.45 | 71.86 | 70.95 | 70.98 | 472,549 | -0.12(-0.17%) |
Jun 27, 2017 | 71.47 | 71.83 | 70.70 | 71.10 | 495,442 | -0.70(-0.97%) |
Jun 26, 2017 | 71.38 | 71.93 | 70.90 | 71.80 | 559,388 | +0.68(+0.96%) |
Jun 23, 2017 | 71.07 | 71.64 | 71.03 | 71.12 | 642,289 | +0.05(+0.07%) |
Jun 22, 2017 | 71.42 | 71.65 | 71.01 | 71.07 | 278,979 | -0.37(-0.51%) |
Jun 21, 2017 | 72.03 | 72.03 | 71.29 | 71.43 | 252,638 | -0.58(-0.80%) |
Jun 20, 2017 | 72.38 | 72.44 | 71.87 | 72.01 | 792,673 | -0.43(-0.59%) |
Jun 19, 2017 | 72.73 | 72.82 | 72.14 | 72.44 | 330,012 | -0.41(-0.56%) |
Jun 16, 2017 | 72.49 | 72.90 | 72.22 | 72.85 | 778,143 | +0.37(+0.52%) |
Jun 15, 2017 | 72.18 | 72.57 | 71.82 | 72.47 | 426,796 | +0.01(+0.01%) |
Jun 14, 2017 | 72.29 | 72.73 | 72.01 | 72.46 | 409,793 | +0.65(+0.90%) |
Jun 13, 2017 | 71.60 | 72.26 | 71.29 | 71.81 | 417,065 | +0.37(+0.51%) |
Jun 12, 2017 | 71.25 | 71.55 | 70.88 | 71.45 | 370,435 | +0.22(+0.31%) |
Jun 09, 2017 | 71.10 | 71.38 | 70.71 | 71.23 | 362,554 | +0.09(+0.12%) |
Jun 08, 2017 | 71.13 | 71.38 | 70.33 | 71.14 | 515,965 | -0.21(-0.30%) |
Jun 07, 2017 | 71.70 | 71.78 | 71.31 | 71.35 | 430,890 | -0.26(-0.37%) |
Jun 06, 2017 | 71.54 | 71.76 | 71.35 | 71.62 | 495,246 | +0.19(+0.26%) |
Jun 05, 2017 | 72.14 | 72.24 | 71.41 | 71.43 | 307,318 | -0.85(-1.18%) |
Jun 02, 2017 | 72.34 | 72.56 | 71.76 | 72.28 | 329,548 | +0.39(+0.54%) |
Jun 01, 2017 | 70.93 | 71.93 | 70.81 | 71.89 | 556,065 | +0.95(+1.33%) |
May 31, 2017 | 70.89 | 71.21 | 70.67 | 70.95 | 1,189,706 | +0.10(+0.14%) |
May 30, 2017 | 70.63 | 70.99 | 70.25 | 70.84 | 328,100 | +0.29(+0.41%) |
May 26, 2017 | 70.80 | 70.94 | 70.37 | 70.55 | 434,097 | -0.21(-0.30%) |
May 25, 2017 | 70.09 | 70.88 | 69.83 | 70.77 | 418,769 | +0.80(+1.14%) |
May 24, 2017 | 70.01 | 70.26 | 69.75 | 69.97 | 339,206 | +0.06(+0.09%) |
May 23, 2017 | 69.54 | 70.12 | 69.23 | 69.91 | 389,867 | +0.48(+0.69%) |
May 22, 2017 | 69.08 | 69.62 | 68.68 | 69.43 | 464,829 | +0.38(+0.56%) |
May 19, 2017 | 68.57 | 69.16 | 67.98 | 69.05 | 287,257 | +0.61(+0.90%) |
May 18, 2017 | 68.33 | 68.78 | 67.68 | 68.43 | 384,629 | +0.22(+0.32%) |
May 17, 2017 | 68.03 | 68.56 | 67.65 | 68.21 | 497,041 | +0.19(+0.27%) |
May 16, 2017 | 68.97 | 69.13 | 67.95 | 68.03 | 299,765 | -0.87(-1.27%) |
May 15, 2017 | 68.81 | 69.19 | 68.67 | 68.90 | 377,035 | +0.02(+0.02%) |
May 12, 2017 | 68.59 | 69.05 | 68.28 | 68.88 | 447,253 | +0.47(+0.68%) |
May 11, 2017 | 68.19 | 68.44 | 67.89 | 68.42 | 414,324 | -0.08(-0.12%) |
May 10, 2017 | 68.26 | 68.73 | 68.09 | 68.50 | 280,641 | +0.29(+0.42%) |
May 09, 2017 | 69.26 | 69.27 | 68.14 | 68.21 | 390,902 | -1.15(-1.66%) |
May 08, 2017 | 69.74 | 70.07 | 69.10 | 69.36 | 334,072 | -0.22(-0.32%) |
May 05, 2017 | 69.34 | 69.75 | 68.96 | 69.58 | 420,844 | +0.67(+0.97%) |
May 04, 2017 | 68.25 | 68.98 | 66.52 | 68.92 | 511,336 | +1.08(+1.59%) |
May 03, 2017 | 68.13 | 68.33 | 67.73 | 67.84 | 279,503 | -0.52(-0.76%) |
May 02, 2017 | 68.30 | 69.00 | 68.16 | 68.36 | 314,652 | +0.01(+0.01%) |