Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.13 | 76.21 | 74.90 | 75.80 | 3,334,911 | +1.06(+1.42%) |
Jul 28, 2017 | 74.63 | 74.89 | 73.72 | 74.74 | 3,597,438 | +0.15(+0.20%) |
Jul 27, 2017 | 75.57 | 75.60 | 74.23 | 74.59 | 3,279,115 | -0.80(-1.06%) |
Jul 26, 2017 | 76.68 | 76.72 | 75.31 | 75.39 | 2,847,044 | -1.21(-1.58%) |
Jul 25, 2017 | 77.40 | 77.58 | 76.22 | 76.60 | 3,714,824 | -0.03(-0.03%) |
Jul 24, 2017 | 76.98 | 77.01 | 76.23 | 76.63 | 4,444,482 | -0.72(-0.93%) |
Jul 21, 2017 | 75.09 | 77.61 | 74.36 | 77.35 | 11,013,447 | +6.10(+8.55%) |
Jul 20, 2017 | 71.43 | 71.68 | 70.40 | 71.25 | 5,646,443 | -0.33(-0.45%) |
Jul 19, 2017 | 72.08 | 72.11 | 71.04 | 71.58 | 3,601,235 | -0.17(-0.23%) |
Jul 18, 2017 | 71.88 | 72.01 | 71.22 | 71.75 | 1,526,927 | -0.53(-0.73%) |
Jul 17, 2017 | 72.48 | 72.64 | 72.03 | 72.27 | 2,185,902 | -0.29(-0.40%) |
Jul 14, 2017 | 71.98 | 72.88 | 71.40 | 72.56 | 2,235,432 | -0.08(-0.11%) |
Jul 13, 2017 | 72.34 | 72.81 | 72.14 | 72.64 | 1,866,113 | +0.34(+0.47%) |
Jul 12, 2017 | 71.24 | 72.46 | 70.93 | 72.30 | 2,816,767 | +1.02(+1.43%) |
Jul 11, 2017 | 72.19 | 72.26 | 71.07 | 71.28 | 3,120,054 | -0.89(-1.23%) |
Jul 10, 2017 | 72.46 | 72.55 | 72.09 | 72.17 | 2,714,526 | -0.40(-0.55%) |
Jul 07, 2017 | 72.70 | 72.72 | 72.05 | 72.56 | 1,859,262 | +0.34(+0.47%) |
Jul 06, 2017 | 72.41 | 72.95 | 72.07 | 72.22 | 3,999,458 | -0.52(-0.71%) |
Jul 05, 2017 | 73.35 | 73.72 | 72.23 | 72.74 | 3,278,304 | -0.76(-1.03%) |
Jul 03, 2017 | 73.37 | 74.31 | 73.20 | 73.50 | 1,771,772 | +0.83(+1.14%) |
Jun 30, 2017 | 72.14 | 73.16 | 71.76 | 72.67 | 3,376,200 | +1.01(+1.41%) |
Jun 29, 2017 | 71.90 | 73.00 | 70.78 | 71.66 | 6,914,492 | -1.33(-1.82%) |
Jun 28, 2017 | 72.23 | 73.46 | 72.17 | 72.99 | 4,308,163 | +1.41(+1.97%) |
Jun 27, 2017 | 71.11 | 72.33 | 71.03 | 71.58 | 2,325,811 | +0.69(+0.98%) |
Jun 26, 2017 | 70.27 | 71.10 | 70.03 | 70.88 | 2,443,385 | +0.94(+1.35%) |
Jun 23, 2017 | 71.02 | 71.05 | 69.81 | 69.94 | 3,597,138 | -0.77(-1.08%) |
Jun 22, 2017 | 71.01 | 71.09 | 70.43 | 70.71 | 2,547,920 | -0.43(-0.61%) |
Jun 21, 2017 | 71.51 | 71.51 | 70.97 | 71.14 | 2,958,658 | -0.30(-0.42%) |
Jun 20, 2017 | 71.80 | 71.90 | 71.32 | 71.44 | 3,064,923 | -0.45(-0.62%) |
Jun 19, 2017 | 71.89 | 72.08 | 71.50 | 71.89 | 3,674,832 | +0.37(+0.52%) |
Jun 16, 2017 | 71.65 | 71.82 | 71.18 | 71.52 | 3,713,667 | -0.04(-0.05%) |
Jun 15, 2017 | 70.02 | 71.73 | 69.92 | 71.55 | 4,401,437 | +1.11(+1.57%) |
Jun 14, 2017 | 69.89 | 70.54 | 69.01 | 70.44 | 3,250,410 | -0.42(-0.60%) |
Jun 13, 2017 | 70.80 | 71.17 | 70.23 | 70.87 | 3,059,318 | +0.35(+0.50%) |
Jun 12, 2017 | 70.50 | 71.21 | 70.02 | 70.51 | 2,999,466 | +0.09(+0.12%) |
Jun 09, 2017 | 70.43 | 70.73 | 69.76 | 70.43 | 3,961,343 | +0.57(+0.82%) |
Jun 08, 2017 | 70.51 | 69.30 | 69.85 | 2,647,521 | +0.46(+0.66%) | |
Jun 07, 2017 | 69.06 | 69.94 | 68.79 | 69.40 | 2,777,004 | +0.55(+0.80%) |
Jun 06, 2017 | 68.40 | 68.98 | 67.81 | 68.84 | 2,850,616 | -0.05(-0.08%) |
Jun 05, 2017 | 68.65 | 69.34 | 68.41 | 68.90 | 2,293,971 | +0.26(+0.37%) |
Jun 02, 2017 | 68.10 | 68.90 | 67.65 | 68.64 | 2,875,791 | +0.11(+0.15%) |
Jun 01, 2017 | 68.13 | 68.58 | 67.56 | 68.54 | 3,750,395 | +0.88(+1.30%) |
May 31, 2017 | 68.95 | 68.95 | 66.89 | 67.66 | 4,857,407 | -1.20(-1.74%) |
May 30, 2017 | 69.84 | 70.00 | 68.81 | 68.85 | 2,685,070 | -1.33(-1.89%) |
May 26, 2017 | 69.92 | 70.46 | 69.56 | 70.18 | 2,689,495 | +0.25(+0.35%) |
May 25, 2017 | 70.28 | 70.81 | 69.64 | 69.93 | 2,413,059 | -0.36(-0.51%) |
May 24, 2017 | 70.67 | 70.67 | 70.14 | 70.29 | 1,800,878 | -0.37(-0.52%) |
May 23, 2017 | 70.09 | 70.96 | 69.58 | 70.66 | 2,268,313 | +0.62(+0.89%) |
May 22, 2017 | 71.01 | 71.18 | 69.73 | 70.04 | 2,734,079 | -0.56(-0.80%) |
May 19, 2017 | 69.99 | 71.33 | 69.70 | 70.60 | 3,179,203 | +0.88(+1.26%) |
May 18, 2017 | 69.01 | 70.49 | 68.90 | 69.72 | 6,738,691 | +0.70(+1.02%) |
May 17, 2017 | 70.97 | 70.22 | 68.75 | 69.02 | 3,580,843 | -1.95(-2.75%) |
May 16, 2017 | 71.52 | 71.61 | 70.86 | 70.97 | 2,257,045 | -0.40(-0.57%) |
May 15, 2017 | 70.37 | 71.73 | 70.37 | 71.38 | 2,913,396 | +1.54(+2.20%) |
May 12, 2017 | 70.22 | 70.68 | 69.21 | 69.84 | 4,494,603 | -0.67(-0.95%) |
May 11, 2017 | 71.24 | 71.49 | 70.07 | 70.51 | 4,288,027 | -0.98(-1.37%) |
May 10, 2017 | 71.79 | 72.16 | 71.36 | 71.48 | 3,235,305 | -0.57(-0.79%) |
May 09, 2017 | 71.95 | 72.48 | 71.61 | 72.05 | 3,183,157 | +0.18(+0.24%) |
May 08, 2017 | 72.07 | 72.13 | 71.63 | 71.88 | 2,011,774 | -0.13(-0.18%) |
May 05, 2017 | 72.54 | 72.64 | 71.77 | 72.01 | 2,658,168 | -0.19(-0.27%) |
May 04, 2017 | 72.66 | 72.83 | 71.92 | 72.20 | 3,628,914 | +0.00(+0.00%) |
May 03, 2017 | 71.84 | 72.49 | 71.58 | 72.20 | 2,806,728 | +0.03(+0.04%) |
May 02, 2017 | 71.40 | 72.18 | 70.87 | 72.17 | 3,480,305 | +0.78(+1.09%) |