Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.14 | 76.22 | 74.91 | 75.81 | 3,334,484 | +1.06(+1.42%) |
Jul 28, 2017 | 74.64 | 74.90 | 73.73 | 74.75 | 3,596,978 | +0.15(+0.20%) |
Jul 27, 2017 | 75.58 | 75.61 | 74.24 | 74.60 | 3,278,695 | -0.80(-1.06%) |
Jul 26, 2017 | 76.69 | 76.72 | 75.32 | 75.40 | 2,846,679 | -1.21(-1.58%) |
Jul 25, 2017 | 77.41 | 77.59 | 76.23 | 76.61 | 3,714,348 | -0.03(-0.03%) |
Jul 24, 2017 | 76.99 | 77.02 | 76.24 | 76.64 | 4,443,912 | -0.72(-0.93%) |
Jul 21, 2017 | 75.10 | 77.62 | 74.37 | 77.36 | 11,012,036 | +6.10(+8.55%) |
Jul 20, 2017 | 71.44 | 71.68 | 70.41 | 71.26 | 5,645,720 | -0.33(-0.45%) |
Jul 19, 2017 | 72.09 | 72.12 | 71.05 | 71.59 | 3,600,773 | -0.17(-0.23%) |
Jul 18, 2017 | 71.89 | 72.02 | 71.23 | 71.75 | 1,526,731 | -0.53(-0.73%) |
Jul 17, 2017 | 72.49 | 72.65 | 72.04 | 72.28 | 2,185,622 | -0.29(-0.40%) |
Jul 14, 2017 | 71.99 | 72.89 | 71.41 | 72.57 | 2,235,146 | -0.08(-0.11%) |
Jul 13, 2017 | 72.35 | 72.82 | 72.15 | 72.65 | 1,865,874 | +0.34(+0.47%) |
Jul 12, 2017 | 71.24 | 72.47 | 70.94 | 72.31 | 2,816,407 | +1.02(+1.43%) |
Jul 11, 2017 | 72.20 | 72.27 | 71.08 | 71.29 | 3,119,654 | -0.89(-1.23%) |
Jul 10, 2017 | 72.47 | 72.56 | 72.10 | 72.18 | 2,714,179 | -0.40(-0.55%) |
Jul 07, 2017 | 72.71 | 72.73 | 72.06 | 72.57 | 1,859,024 | +0.34(+0.48%) |
Jul 06, 2017 | 72.41 | 72.96 | 72.08 | 72.23 | 3,998,945 | -0.52(-0.71%) |
Jul 05, 2017 | 73.36 | 73.73 | 72.24 | 72.75 | 3,277,884 | -0.76(-1.03%) |
Jul 03, 2017 | 73.38 | 74.31 | 73.21 | 73.51 | 1,771,546 | +0.83(+1.14%) |
Jun 30, 2017 | 72.15 | 73.17 | 71.77 | 72.68 | 3,375,767 | +1.01(+1.41%) |
Jun 29, 2017 | 71.91 | 73.01 | 70.79 | 71.67 | 6,913,606 | -1.33(-1.82%) |
Jun 28, 2017 | 72.24 | 73.47 | 72.18 | 73.00 | 4,307,611 | +1.41(+1.97%) |
Jun 27, 2017 | 71.12 | 72.34 | 71.04 | 71.59 | 2,325,514 | +0.69(+0.98%) |
Jun 26, 2017 | 70.28 | 71.11 | 70.04 | 70.89 | 2,443,072 | +0.94(+1.35%) |
Jun 23, 2017 | 71.03 | 71.06 | 69.82 | 69.95 | 3,596,678 | -0.77(-1.08%) |
Jun 22, 2017 | 71.02 | 71.10 | 70.44 | 70.72 | 2,547,593 | -0.43(-0.61%) |
Jun 21, 2017 | 71.52 | 71.52 | 70.98 | 71.15 | 2,958,279 | -0.30(-0.42%) |
Jun 20, 2017 | 71.81 | 71.91 | 71.33 | 71.45 | 3,064,530 | -0.45(-0.62%) |
Jun 19, 2017 | 71.90 | 72.09 | 71.51 | 71.90 | 3,674,361 | +0.37(+0.52%) |
Jun 16, 2017 | 71.66 | 71.83 | 71.19 | 71.53 | 3,713,192 | -0.04(-0.05%) |
Jun 15, 2017 | 70.03 | 71.74 | 69.92 | 71.56 | 4,400,874 | +1.11(+1.57%) |
Jun 14, 2017 | 69.90 | 70.55 | 69.02 | 70.45 | 3,249,994 | -0.42(-0.60%) |
Jun 13, 2017 | 70.81 | 71.18 | 70.24 | 70.88 | 3,058,926 | +0.35(+0.50%) |
Jun 12, 2017 | 70.51 | 71.22 | 70.03 | 70.52 | 2,999,082 | +0.09(+0.12%) |
Jun 09, 2017 | 70.44 | 70.74 | 69.77 | 70.44 | 3,960,836 | +0.57(+0.82%) |
Jun 08, 2017 | 70.51 | 69.31 | 69.86 | 2,647,182 | +0.46(+0.66%) | |
Jun 07, 2017 | 69.07 | 69.95 | 68.80 | 69.41 | 2,776,649 | +0.55(+0.80%) |
Jun 06, 2017 | 68.41 | 68.99 | 67.82 | 68.85 | 2,850,251 | -0.05(-0.08%) |
Jun 05, 2017 | 68.66 | 69.34 | 68.42 | 68.90 | 2,293,678 | +0.26(+0.37%) |
Jun 02, 2017 | 68.10 | 68.91 | 67.66 | 68.65 | 2,875,423 | +0.11(+0.15%) |
Jun 01, 2017 | 68.14 | 68.59 | 67.57 | 68.54 | 3,749,915 | +0.88(+1.30%) |
May 31, 2017 | 68.96 | 68.96 | 66.90 | 67.66 | 4,856,785 | -1.20(-1.74%) |
May 30, 2017 | 69.85 | 70.01 | 68.82 | 68.86 | 2,684,727 | -1.33(-1.89%) |
May 26, 2017 | 69.93 | 70.47 | 69.56 | 70.19 | 2,689,151 | +0.25(+0.35%) |
May 25, 2017 | 70.29 | 70.82 | 69.65 | 69.94 | 2,412,750 | -0.36(-0.51%) |
May 24, 2017 | 70.68 | 70.68 | 70.15 | 70.30 | 1,800,647 | -0.37(-0.52%) |
May 23, 2017 | 70.10 | 70.97 | 69.59 | 70.67 | 2,268,023 | +0.62(+0.89%) |
May 22, 2017 | 71.02 | 71.19 | 69.74 | 70.05 | 2,733,729 | -0.56(-0.80%) |
May 19, 2017 | 70.00 | 71.34 | 69.71 | 70.61 | 3,178,796 | +0.88(+1.26%) |
May 18, 2017 | 69.02 | 70.50 | 68.91 | 69.73 | 6,737,828 | +0.70(+1.02%) |
May 17, 2017 | 70.98 | 70.23 | 68.76 | 69.03 | 3,580,384 | -1.95(-2.75%) |
May 16, 2017 | 71.53 | 71.62 | 70.87 | 70.98 | 2,256,756 | -0.40(-0.57%) |
May 15, 2017 | 70.38 | 71.74 | 70.38 | 71.39 | 2,913,022 | +1.54(+2.20%) |
May 12, 2017 | 70.22 | 70.69 | 69.22 | 69.85 | 4,494,028 | -0.67(-0.95%) |
May 11, 2017 | 71.24 | 71.50 | 70.07 | 70.51 | 4,287,478 | -0.98(-1.37%) |
May 10, 2017 | 71.80 | 72.16 | 71.37 | 71.49 | 3,234,891 | -0.57(-0.79%) |
May 09, 2017 | 71.95 | 72.49 | 71.62 | 72.06 | 3,182,749 | +0.18(+0.24%) |
May 08, 2017 | 72.08 | 72.14 | 71.64 | 71.88 | 2,011,517 | -0.13(-0.18%) |
May 05, 2017 | 72.55 | 72.65 | 71.78 | 72.02 | 2,657,828 | -0.19(-0.27%) |
May 04, 2017 | 72.67 | 72.84 | 71.93 | 72.21 | 3,628,449 | +0.00(+0.00%) |
May 03, 2017 | 71.85 | 72.50 | 71.59 | 72.21 | 2,806,369 | +0.03(+0.04%) |
May 02, 2017 | 71.41 | 72.19 | 70.88 | 72.18 | 3,479,859 | +0.78(+1.09%) |