Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 72.33 | 73.04 | 71.67 | 72.73 | 295,989 | +0.63(+0.88%) |
Jul 28, 2017 | 72.48 | 72.73 | 71.85 | 72.10 | 242,118 | -0.40(-0.55%) |
Jul 27, 2017 | 72.30 | 73.20 | 71.83 | 72.50 | 219,373 | +0.19(+0.27%) |
Jul 26, 2017 | 70.69 | 72.52 | 69.44 | 72.30 | 281,780 | +1.45(+2.05%) |
Jul 25, 2017 | 70.39 | 70.99 | 69.89 | 70.85 | 379,408 | +0.46(+0.65%) |
Jul 24, 2017 | 69.95 | 70.53 | 69.93 | 70.39 | 153,866 | +0.43(+0.62%) |
Jul 21, 2017 | 70.88 | 70.88 | 69.69 | 69.96 | 157,126 | -0.30(-0.43%) |
Jul 20, 2017 | 70.93 | 71.29 | 70.18 | 70.26 | 118,815 | -0.67(-0.94%) |
Jul 19, 2017 | 70.36 | 71.02 | 70.20 | 70.93 | 255,438 | +0.74(+1.06%) |
Jul 18, 2017 | 69.71 | 70.84 | 69.63 | 70.19 | 278,644 | +0.31(+0.44%) |
Jul 17, 2017 | 68.62 | 69.90 | 68.55 | 69.88 | 209,569 | +1.28(+1.86%) |
Jul 14, 2017 | 68.46 | 68.78 | 68.14 | 68.60 | 201,889 | +0.43(+0.62%) |
Jul 13, 2017 | 68.57 | 68.67 | 67.42 | 68.17 | 235,131 | -0.38(-0.55%) |
Jul 12, 2017 | 67.97 | 68.78 | 67.97 | 68.55 | 248,624 | +1.07(+1.58%) |
Jul 11, 2017 | 67.91 | 68.09 | 66.82 | 67.48 | 304,300 | -0.61(-0.89%) |
Jul 10, 2017 | 68.10 | 68.62 | 67.89 | 68.09 | 340,168 | +0.10(+0.15%) |
Jul 07, 2017 | 67.42 | 68.17 | 67.22 | 67.99 | 287,643 | +0.71(+1.05%) |
Jul 06, 2017 | 68.07 | 68.54 | 67.16 | 67.28 | 403,113 | -1.17(-1.71%) |
Jul 05, 2017 | 70.28 | 70.28 | 68.17 | 68.45 | 344,566 | -1.90(-2.70%) |
Jul 03, 2017 | 70.21 | 70.60 | 69.61 | 70.35 | 172,980 | +0.44(+0.63%) |
Jun 30, 2017 | 70.08 | 70.42 | 69.66 | 69.91 | 260,161 | +0.11(+0.16%) |
Jun 29, 2017 | 70.02 | 70.05 | 69.17 | 69.80 | 230,329 | -0.47(-0.66%) |
Jun 28, 2017 | 69.83 | 70.49 | 69.53 | 70.27 | 252,568 | +0.47(+0.67%) |
Jun 27, 2017 | 70.50 | 70.98 | 69.76 | 69.80 | 180,931 | -0.92(-1.30%) |
Jun 26, 2017 | 71.12 | 71.12 | 70.39 | 70.72 | 217,486 | -0.15(-0.21%) |
Jun 23, 2017 | 70.65 | 71.44 | 70.65 | 70.87 | 449,303 | +0.38(+0.53%) |
Jun 22, 2017 | 70.63 | 70.68 | 70.03 | 70.49 | 183,262 | -0.01(-0.01%) |
Jun 21, 2017 | 70.72 | 71.16 | 70.18 | 70.50 | 182,970 | -0.05(-0.07%) |
Jun 20, 2017 | 71.53 | 71.76 | 70.27 | 70.55 | 240,566 | -1.19(-1.66%) |
Jun 19, 2017 | 71.87 | 71.97 | 71.51 | 71.75 | 152,999 | -0.02(-0.02%) |
Jun 16, 2017 | 71.63 | 71.93 | 71.38 | 71.76 | 448,598 | -0.28(-0.38%) |
Jun 15, 2017 | 71.03 | 72.38 | 71.03 | 72.04 | 192,127 | +0.53(+0.75%) |
Jun 14, 2017 | 71.63 | 72.91 | 70.93 | 71.50 | 154,235 | +0.48(+0.67%) |
Jun 13, 2017 | 70.98 | 71.27 | 70.49 | 71.03 | 186,607 | -0.15(-0.21%) |
Jun 12, 2017 | 70.32 | 71.57 | 70.08 | 71.18 | 305,709 | +0.89(+1.26%) |
Jun 09, 2017 | 69.23 | 70.30 | 68.91 | 70.29 | 236,168 | +1.12(+1.62%) |
Jun 08, 2017 | 68.59 | 69.28 | 68.01 | 69.17 | 206,298 | +0.40(+0.58%) |
Jun 07, 2017 | 68.91 | 69.14 | 68.44 | 68.77 | 257,810 | -0.03(-0.05%) |
Jun 06, 2017 | 69.08 | 69.46 | 68.53 | 68.81 | 234,973 | -0.26(-0.38%) |
Jun 05, 2017 | 69.22 | 69.75 | 68.87 | 69.07 | 209,467 | -0.33(-0.48%) |
Jun 02, 2017 | 69.03 | 69.75 | 68.58 | 69.40 | 449,916 | +0.94(+1.38%) |
Jun 01, 2017 | 67.36 | 68.58 | 67.09 | 68.46 | 316,797 | +1.01(+1.50%) |
May 31, 2017 | 67.19 | 67.60 | 66.51 | 67.45 | 219,190 | +0.47(+0.70%) |
May 30, 2017 | 67.09 | 68.15 | 66.78 | 66.98 | 135,382 | -0.18(-0.27%) |
May 26, 2017 | 67.54 | 67.61 | 66.96 | 67.16 | 140,178 | -0.27(-0.41%) |
May 25, 2017 | 67.32 | 67.54 | 67.00 | 67.43 | 177,468 | +0.18(+0.27%) |
May 24, 2017 | 67.58 | 68.10 | 67.07 | 67.25 | 324,073 | -0.17(-0.25%) |
May 23, 2017 | 67.08 | 67.71 | 66.92 | 67.42 | 134,377 | +0.59(+0.88%) |
May 22, 2017 | 66.82 | 67.28 | 66.55 | 66.83 | 160,166 | +0.12(+0.17%) |
May 19, 2017 | 65.93 | 67.21 | 65.61 | 66.71 | 384,996 | +0.75(+1.13%) |
May 18, 2017 | 65.77 | 66.15 | 65.12 | 65.97 | 188,922 | +0.13(+0.20%) |
May 17, 2017 | 64.91 | 66.23 | 64.91 | 65.83 | 292,993 | +0.61(+0.94%) |
May 16, 2017 | 64.73 | 65.30 | 64.35 | 65.22 | 207,423 | +0.55(+0.86%) |
May 15, 2017 | 64.39 | 65.13 | 64.25 | 64.67 | 171,112 | +0.41(+0.64%) |
May 12, 2017 | 64.34 | 64.45 | 63.75 | 64.25 | 119,338 | +0.04(+0.06%) |
May 11, 2017 | 64.34 | 64.62 | 63.67 | 64.21 | 154,233 | -0.54(-0.83%) |
May 10, 2017 | 64.19 | 65.07 | 64.19 | 64.75 | 133,296 | +0.44(+0.68%) |
May 09, 2017 | 64.72 | 64.72 | 63.79 | 64.31 | 153,320 | -0.40(-0.61%) |
May 08, 2017 | 65.03 | 65.04 | 64.47 | 64.71 | 180,812 | -0.27(-0.42%) |
May 05, 2017 | 64.67 | 65.05 | 64.55 | 64.98 | 244,269 | +0.60(+0.93%) |
May 04, 2017 | 63.85 | 64.43 | 63.31 | 64.39 | 139,642 | +0.24(+0.37%) |
May 03, 2017 | 64.77 | 64.77 | 63.62 | 64.15 | 179,319 | -0.52(-0.81%) |
May 02, 2017 | 65.34 | 65.67 | 64.39 | 64.67 | 274,208 | -0.60(-0.93%) |