Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 74.29 | 75.67 | 73.46 | 74.81 | 1,205,154 | -0.63(-0.84%) |
Jul 28, 2017 | 75.18 | 75.73 | 74.33 | 75.44 | 700,428 | -0.17(-0.23%) |
Jul 27, 2017 | 79.82 | 79.92 | 74.62 | 75.61 | 1,235,589 | -3.91(-4.92%) |
Jul 26, 2017 | 80.84 | 81.08 | 79.07 | 79.53 | 690,990 | -1.23(-1.52%) |
Jul 25, 2017 | 80.87 | 81.33 | 80.20 | 80.76 | 536,876 | +1.47(+1.85%) |
Jul 24, 2017 | 78.32 | 79.39 | 78.11 | 79.29 | 303,116 | +1.00(+1.27%) |
Jul 21, 2017 | 78.18 | 78.74 | 77.76 | 78.29 | 347,242 | -0.19(-0.24%) |
Jul 20, 2017 | 78.49 | 79.02 | 77.98 | 78.48 | 290,913 | -0.17(-0.22%) |
Jul 19, 2017 | 78.65 | 78.84 | 77.54 | 78.65 | 279,850 | +0.31(+0.40%) |
Jul 18, 2017 | 78.32 | 78.73 | 77.43 | 78.34 | 251,581 | -0.47(-0.60%) |
Jul 17, 2017 | 78.84 | 79.37 | 78.20 | 78.81 | 217,632 | -0.16(-0.20%) |
Jul 14, 2017 | 78.34 | 79.63 | 77.43 | 78.97 | 509,248 | -0.40(-0.51%) |
Jul 13, 2017 | 78.97 | 79.51 | 78.56 | 79.37 | 378,672 | +0.57(+0.72%) |
Jul 12, 2017 | 78.65 | 79.20 | 78.23 | 78.80 | 295,326 | +0.05(+0.06%) |
Jul 11, 2017 | 78.22 | 78.95 | 77.52 | 78.75 | 352,677 | +0.68(+0.88%) |
Jul 10, 2017 | 78.27 | 78.73 | 77.78 | 78.07 | 295,777 | -0.59(-0.74%) |
Jul 07, 2017 | 78.83 | 78.83 | 77.52 | 78.65 | 414,270 | +0.21(+0.27%) |
Jul 06, 2017 | 78.98 | 79.72 | 78.22 | 78.44 | 410,791 | -0.48(-0.61%) |
Jul 05, 2017 | 79.58 | 79.58 | 77.98 | 78.92 | 277,453 | -0.06(-0.07%) |
Jul 03, 2017 | 78.06 | 79.76 | 77.67 | 78.98 | 404,616 | +1.59(+2.06%) |
Jun 30, 2017 | 78.09 | 78.09 | 76.96 | 77.39 | 465,833 | -0.17(-0.22%) |
Jun 29, 2017 | 79.42 | 79.74 | 76.83 | 77.56 | 618,527 | +0.59(+0.77%) |
Jun 28, 2017 | 76.54 | 77.62 | 76.17 | 76.96 | 527,181 | +1.09(+1.43%) |
Jun 27, 2017 | 76.31 | 77.94 | 75.49 | 75.88 | 638,172 | +0.23(+0.30%) |
Jun 26, 2017 | 75.16 | 76.35 | 74.54 | 75.65 | 447,936 | +0.76(+1.01%) |
Jun 23, 2017 | 75.66 | 75.78 | 74.44 | 74.89 | 687,110 | -0.38(-0.50%) |
Jun 22, 2017 | 76.83 | 76.84 | 74.73 | 75.27 | 673,774 | -1.62(-2.10%) |
Jun 21, 2017 | 79.08 | 79.17 | 76.75 | 76.88 | 525,033 | -2.07(-2.62%) |
Jun 20, 2017 | 79.93 | 80.25 | 78.58 | 78.95 | 522,054 | -1.65(-2.04%) |
Jun 19, 2017 | 80.38 | 81.04 | 79.76 | 80.60 | 301,379 | +0.84(+1.05%) |
Jun 16, 2017 | 80.01 | 80.59 | 79.11 | 79.76 | 1,318,849 | -0.41(-0.51%) |
Jun 15, 2017 | 79.94 | 81.22 | 78.46 | 80.17 | 300,299 | -0.40(-0.50%) |
Jun 14, 2017 | 80.10 | 81.01 | 79.19 | 80.57 | 540,018 | -0.67(-0.82%) |
Jun 13, 2017 | 80.94 | 81.66 | 80.57 | 81.24 | 396,007 | +0.61(+0.76%) |
Jun 12, 2017 | 80.65 | 81.74 | 79.95 | 80.63 | 610,098 | +0.21(+0.26%) |
Jun 09, 2017 | 78.70 | 81.20 | 78.68 | 80.43 | 589,661 | +2.32(+2.98%) |
Jun 08, 2017 | 75.59 | 79.02 | 75.43 | 78.10 | 598,291 | +2.39(+3.16%) |
Jun 07, 2017 | 75.98 | 76.55 | 75.48 | 75.71 | 553,310 | +0.05(+0.07%) |
Jun 06, 2017 | 74.97 | 76.13 | 74.92 | 75.66 | 758,112 | -0.30(-0.40%) |
Jun 05, 2017 | 76.17 | 77.29 | 75.67 | 75.97 | 430,518 | +0.02(+0.02%) |
Jun 02, 2017 | 76.07 | 77.01 | 75.13 | 75.95 | 425,433 | -0.91(-1.19%) |
Jun 01, 2017 | 76.02 | 76.89 | 75.06 | 76.87 | 467,321 | +1.33(+1.77%) |
May 31, 2017 | 75.37 | 75.85 | 73.79 | 75.53 | 628,479 | -0.10(-0.13%) |
May 30, 2017 | 75.81 | 76.30 | 74.80 | 75.63 | 249,614 | -0.49(-0.65%) |
May 26, 2017 | 76.81 | 77.14 | 75.96 | 76.12 | 328,871 | -0.80(-1.04%) |
May 25, 2017 | 77.30 | 78.08 | 76.77 | 76.92 | 515,874 | -0.21(-0.28%) |
May 24, 2017 | 76.68 | 77.47 | 76.08 | 77.14 | 549,058 | +0.44(+0.58%) |
May 23, 2017 | 74.89 | 77.50 | 74.47 | 76.69 | 615,800 | +1.86(+2.48%) |
May 22, 2017 | 74.94 | 75.12 | 73.84 | 74.84 | 316,666 | +0.21(+0.29%) |
May 19, 2017 | 74.15 | 75.23 | 73.84 | 74.62 | 617,336 | +1.24(+1.69%) |
May 18, 2017 | 72.24 | 73.79 | 71.94 | 73.39 | 413,971 | +0.97(+1.33%) |
May 17, 2017 | 75.23 | 73.61 | 71.04 | 72.42 | 582,793 | -2.81(-3.73%) |
May 16, 2017 | 74.25 | 75.33 | 73.78 | 75.23 | 434,286 | +1.11(+1.50%) |
May 15, 2017 | 73.76 | 74.15 | 73.37 | 74.11 | 535,670 | +0.83(+1.13%) |
May 12, 2017 | 73.42 | 73.66 | 72.37 | 73.29 | 446,412 | -0.77(-1.04%) |
May 11, 2017 | 75.16 | 75.45 | 73.45 | 74.06 | 420,239 | -1.29(-1.71%) |
May 10, 2017 | 74.62 | 75.52 | 74.28 | 75.34 | 337,561 | +0.52(+0.70%) |
May 09, 2017 | 76.06 | 76.52 | 74.18 | 74.82 | 403,176 | -1.12(-1.48%) |
May 08, 2017 | 75.68 | 76.14 | 75.21 | 75.94 | 294,458 | +0.30(+0.40%) |
May 05, 2017 | 76.18 | 76.18 | 74.55 | 75.64 | 517,375 | -0.22(-0.29%) |
May 04, 2017 | 78.18 | 78.46 | 75.72 | 75.86 | 884,533 | -1.35(-1.75%) |
May 03, 2017 | 76.13 | 77.54 | 76.01 | 77.21 | 480,245 | +0.72(+0.94%) |
May 02, 2017 | 77.59 | 77.77 | 75.87 | 76.49 | 439,753 | -1.08(-1.39%) |