Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.48 | 70.15 | 69.40 | 70.06 | 18,378 | -0.39(-0.56%) |
Jul 28, 2017 | 69.88 | 70.46 | 69.77 | 70.46 | 9,862 | +0.52(+0.74%) |
Jul 27, 2017 | 70.27 | 70.41 | 69.87 | 69.94 | 10,778 | -0.99(-1.40%) |
Jul 26, 2017 | 70.23 | 70.93 | 70.23 | 70.93 | 126,868 | -0.57(-0.80%) |
Jul 25, 2017 | 71.22 | 71.50 | 71.17 | 71.50 | 259,499 | +0.50(+0.70%) |
Jul 24, 2017 | 70.01 | 71.11 | 69.86 | 71.00 | 22,722 | -2.00(-2.73%) |
Jul 21, 2017 | 72.55 | 73.00 | 72.30 | 73.00 | 16,046 | -1.38(-1.86%) |
Jul 20, 2017 | 74.44 | 74.57 | 73.95 | 74.38 | 9,690 | +0.37(+0.50%) |
Jul 19, 2017 | 73.73 | 74.03 | 73.72 | 74.01 | 17,604 | -0.24(-0.32%) |
Jul 18, 2017 | 73.82 | 74.26 | 73.39 | 74.25 | 313,821 | -0.07(-0.09%) |
Jul 17, 2017 | 74.24 | 74.32 | 74.07 | 74.32 | 26,455 | +0.09(+0.12%) |
Jul 14, 2017 | 73.74 | 74.48 | 73.74 | 74.23 | 5,932 | +0.29(+0.39%) |
Jul 13, 2017 | 73.94 | 74.11 | 73.70 | 73.94 | 13,839 | +0.69(+0.94%) |
Jul 12, 2017 | 74.88 | 75.17 | 72.90 | 73.25 | 24,503 | -0.71(-0.96%) |
Jul 11, 2017 | 73.47 | 73.96 | 73.37 | 73.96 | 10,905 | +1.48(+2.04%) |
Jul 10, 2017 | 71.98 | 72.55 | 71.98 | 72.48 | 67,809 | -0.21(-0.29%) |
Jul 07, 2017 | 72.15 | 72.69 | 72.06 | 72.69 | 18,438 | +0.51(+0.71%) |
Jul 06, 2017 | 72.10 | 72.30 | 71.97 | 72.18 | 211,416 | -0.17(-0.23%) |
Jul 05, 2017 | 71.73 | 72.35 | 71.73 | 72.35 | 7,932 | -0.56(-0.77%) |
Jul 03, 2017 | 73.05 | 73.20 | 72.64 | 72.91 | 6,296 | +0.17(+0.23%) |
Jun 30, 2017 | 72.81 | 72.81 | 72.00 | 72.74 | 34,545 | -0.58(-0.78%) |
Jun 29, 2017 | 73.75 | 73.75 | 73.14 | 73.31 | 15,598 | -0.89(-1.19%) |
Jun 28, 2017 | 73.89 | 74.20 | 73.51 | 74.20 | 15,404 | +0.73(+0.99%) |
Jun 27, 2017 | 73.15 | 73.57 | 73.11 | 73.47 | 13,274 | +0.26(+0.36%) |
Jun 26, 2017 | 73.51 | 73.56 | 73.13 | 73.21 | 9,271 | +0.16(+0.22%) |
Jun 23, 2017 | 72.70 | 73.14 | 72.52 | 73.05 | 28,520 | +0.11(+0.14%) |
Jun 22, 2017 | 73.22 | 73.29 | 72.87 | 72.94 | 40,031 | -0.06(-0.08%) |
Jun 21, 2017 | 72.78 | 73.05 | 72.69 | 73.00 | 20,573 | -0.05(-0.07%) |
Jun 20, 2017 | 73.30 | 73.30 | 72.66 | 73.05 | 7,596 | -0.19(-0.26%) |
Jun 19, 2017 | 73.82 | 73.82 | 73.24 | 73.24 | 8,751 | +0.09(+0.12%) |
Jun 16, 2017 | 72.92 | 73.19 | 72.92 | 73.15 | 18,369 | +0.59(+0.81%) |
Jun 15, 2017 | 72.13 | 72.80 | 72.13 | 72.56 | 8,462 | -1.17(-1.59%) |
Jun 14, 2017 | 74.55 | 74.60 | 73.58 | 73.73 | 6,743 | +0.06(+0.08%) |
Jun 13, 2017 | 73.90 | 73.98 | 73.60 | 73.67 | 9,839 | -0.12(-0.16%) |
Jun 12, 2017 | 73.78 | 74.19 | 73.44 | 73.79 | 93,070 | +0.46(+0.63%) |
Jun 09, 2017 | 73.24 | 73.48 | 73.02 | 73.33 | 81,905 | +0.13(+0.18%) |
Jun 08, 2017 | 72.92 | 73.20 | 72.89 | 73.20 | 7,326 | -0.29(-0.39%) |
Jun 07, 2017 | 73.50 | 73.61 | 73.11 | 73.49 | 5,704 | -0.01(-0.01%) |
Jun 06, 2017 | 73.50 | 73.72 | 73.42 | 73.50 | 6,306 | -0.35(-0.47%) |
Jun 05, 2017 | 74.08 | 74.21 | 73.60 | 73.85 | 12,822 | -0.57(-0.77%) |
Jun 02, 2017 | 74.29 | 74.55 | 73.94 | 74.42 | 43,216 | +1.07(+1.46%) |
Jun 01, 2017 | 72.89 | 73.39 | 72.67 | 73.35 | 20,923 | +0.72(+1.00%) |
May 31, 2017 | 73.16 | 73.22 | 72.50 | 72.62 | 5,726 | -0.28(-0.38%) |
May 30, 2017 | 72.76 | 73.00 | 72.58 | 72.90 | 9,086 | -0.12(-0.17%) |
May 26, 2017 | 72.72 | 73.12 | 72.72 | 73.02 | 4,598 | -0.47(-0.63%) |
May 25, 2017 | 73.45 | 73.79 | 73.45 | 73.49 | 19,125 | -0.20(-0.27%) |
May 24, 2017 | 73.40 | 73.79 | 73.40 | 73.69 | 13,238 | -1.16(-1.55%) |
May 23, 2017 | 75.44 | 75.66 | 74.76 | 74.85 | 11,734 | -1.20(-1.58%) |
May 22, 2017 | 75.95 | 76.11 | 75.79 | 76.05 | 6,286 | +0.28(+0.37%) |
May 19, 2017 | 76.00 | 76.25 | 75.77 | 75.77 | 5,553 | +0.60(+0.80%) |
May 18, 2017 | 75.18 | 75.52 | 75.00 | 75.17 | 17,683 | -0.10(-0.14%) |
May 17, 2017 | 76.00 | 76.05 | 75.27 | 75.27 | 6,475 | -0.84(-1.10%) |
May 16, 2017 | 76.27 | 76.31 | 75.95 | 76.11 | 10,418 | +0.28(+0.37%) |
May 15, 2017 | 75.68 | 76.04 | 75.66 | 75.83 | 6,567 | +0.46(+0.61%) |
May 12, 2017 | 74.72 | 75.43 | 74.72 | 75.36 | 5,081 | +0.64(+0.86%) |
May 11, 2017 | 74.57 | 74.83 | 74.36 | 74.72 | 20,120 | -0.12(-0.16%) |
May 10, 2017 | 75.08 | 75.08 | 74.69 | 74.84 | 9,157 | +0.58(+0.78%) |
May 09, 2017 | 74.84 | 74.90 | 74.26 | 74.26 | 7,314 | -0.94(-1.25%) |
May 08, 2017 | 75.27 | 75.41 | 74.92 | 75.20 | 8,345 | -0.88(-1.16%) |
May 05, 2017 | 75.05 | 76.12 | 75.05 | 76.08 | 7,139 | +1.41(+1.89%) |
May 04, 2017 | 74.30 | 74.67 | 73.97 | 74.67 | 46,120 | +0.81(+1.10%) |
May 03, 2017 | 73.54 | 73.97 | 73.50 | 73.86 | 9,877 | -0.31(-0.42%) |
May 02, 2017 | 74.37 | 74.37 | 73.57 | 74.17 | 9,670 | -0.81(-1.09%) |