Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 75.47 | 75.47 | 75.47 | 0 | +0.09(+0.12%) | |
Jul 31, 2017 | 75.36 | 75.39 | 75.36 | 75.38 | 983,355 | -0.01(-0.01%) |
Jul 28, 2017 | 75.36 | 75.39 | 75.35 | 75.39 | 795,582 | +0.04(+0.06%) |
Jul 27, 2017 | 75.35 | 75.36 | 75.34 | 75.35 | 533,383 | -0.02(-0.02%) |
Jul 26, 2017 | 75.31 | 75.37 | 75.31 | 75.36 | 553,566 | +0.05(+0.07%) |
Jul 25, 2017 | 75.32 | 75.33 | 75.29 | 75.31 | 641,345 | -0.04(-0.06%) |
Jul 24, 2017 | 75.35 | 75.36 | 75.35 | 75.35 | 494,851 | -0.03(-0.04%) |
Jul 21, 2017 | 75.35 | 75.38 | 75.35 | 75.38 | 661,510 | +0.04(+0.05%) |
Jul 20, 2017 | 75.35 | 75.36 | 75.34 | 75.35 | 1,215,419 | +0.00(+0.00%) |
Jul 19, 2017 | 75.34 | 75.35 | 75.33 | 75.35 | 1,031,164 | +0.00(+0.00%) |
Jul 18, 2017 | 75.33 | 75.35 | 75.33 | 75.35 | 701,878 | +0.02(+0.02%) |
Jul 17, 2017 | 75.31 | 75.34 | 75.30 | 75.33 | 557,349 | +0.01(+0.01%) |
Jul 14, 2017 | 75.35 | 75.35 | 75.31 | 75.32 | 1,528,559 | +0.04(+0.05%) |
Jul 13, 2017 | 75.29 | 75.31 | 75.27 | 75.28 | 597,148 | -0.04(-0.05%) |
Jul 12, 2017 | 75.32 | 75.33 | 75.29 | 75.32 | 1,200,501 | +0.04(+0.05%) |
Jul 11, 2017 | 75.24 | 75.28 | 75.24 | 75.28 | 1,812,586 | +0.03(+0.04%) |
Jul 10, 2017 | 75.25 | 75.26 | 75.24 | 75.26 | 451,644 | +0.04(+0.05%) |
Jul 07, 2017 | 75.23 | 75.25 | 75.20 | 75.22 | 878,675 | -0.01(-0.01%) |
Jul 06, 2017 | 75.21 | 75.23 | 75.19 | 75.23 | 732,529 | +0.02(+0.02%) |
Jul 05, 2017 | 75.19 | 75.23 | 75.18 | 75.21 | 3,402,958 | +0.03(+0.04%) |
Jul 03, 2017 | 75.24 | 75.24 | 75.18 | 75.19 | 1,086,228 | -0.06(-0.07%) |
Jun 30, 2017 | 75.27 | 75.27 | 75.22 | 75.24 | 926,441 | +0.00(+0.00%) |
Jun 29, 2017 | 75.23 | 75.26 | 75.23 | 75.24 | 635,043 | -0.04(-0.06%) |
Jun 28, 2017 | 75.27 | 75.29 | 75.26 | 75.29 | 4,527,341 | +0.04(+0.05%) |
Jun 27, 2017 | 75.25 | 75.26 | 75.23 | 75.25 | 1,339,134 | -0.04(-0.06%) |
Jun 26, 2017 | 75.27 | 75.30 | 75.27 | 75.30 | 1,199,837 | +0.00(+0.00%) |
Jun 23, 2017 | 75.28 | 75.30 | 75.26 | 75.30 | 762,498 | +0.04(+0.06%) |
Jun 22, 2017 | 75.27 | 75.29 | 75.25 | 75.25 | 608,629 | +0.01(+0.01%) |
Jun 21, 2017 | 75.22 | 75.26 | 75.22 | 75.24 | 1,203,375 | +0.01(+0.01%) |
Jun 20, 2017 | 75.21 | 75.24 | 75.21 | 75.23 | 843,816 | +0.01(+0.01%) |
Jun 19, 2017 | 75.23 | 75.24 | 75.21 | 75.22 | 693,572 | -0.04(-0.06%) |
Jun 16, 2017 | 75.25 | 75.29 | 75.25 | 75.27 | 769,893 | +0.04(+0.05%) |
Jun 15, 2017 | 75.24 | 75.24 | 75.22 | 75.23 | 705,179 | -0.03(-0.04%) |
Jun 14, 2017 | 75.30 | 75.34 | 75.24 | 75.26 | 885,703 | +0.04(+0.05%) |
Jun 13, 2017 | 75.21 | 75.23 | 75.21 | 75.22 | 598,833 | +0.00(+0.00%) |
Jun 12, 2017 | 75.22 | 75.25 | 75.22 | 75.22 | 903,596 | -0.01(-0.01%) |
Jun 09, 2017 | 75.23 | 75.26 | 75.22 | 75.23 | 1,409,496 | -0.03(-0.04%) |
Jun 08, 2017 | 75.26 | 75.28 | 75.25 | 75.26 | 2,943,201 | -0.02(-0.02%) |
Jun 07, 2017 | 75.28 | 75.30 | 75.27 | 75.28 | 860,068 | -0.03(-0.04%) |
Jun 06, 2017 | 75.31 | 75.32 | 75.30 | 75.30 | 772,580 | +0.03(+0.04%) |
Jun 05, 2017 | 75.30 | 75.30 | 75.28 | 75.28 | 742,785 | -0.06(-0.08%) |
Jun 02, 2017 | 75.31 | 75.34 | 75.30 | 75.34 | 1,200,086 | +0.05(+0.07%) |
Jun 01, 2017 | 75.25 | 75.29 | 75.25 | 75.29 | 1,338,337 | -0.01(-0.02%) |
May 31, 2017 | 75.30 | 75.31 | 75.28 | 75.30 | 1,172,262 | +0.01(+0.01%) |
May 30, 2017 | 75.28 | 75.29 | 75.27 | 75.29 | 546,835 | +0.03(+0.04%) |
May 26, 2017 | 75.27 | 75.28 | 75.26 | 75.27 | 541,753 | -0.01(-0.01%) |
May 25, 2017 | 75.26 | 75.28 | 75.26 | 75.27 | 724,053 | +0.00(+0.00%) |
May 24, 2017 | 75.24 | 75.27 | 75.21 | 75.27 | 1,255,464 | +0.04(+0.06%) |
May 23, 2017 | 75.27 | 75.28 | 75.21 | 75.23 | 1,191,463 | -0.03(-0.04%) |
May 22, 2017 | 75.27 | 75.27 | 75.26 | 75.26 | 537,209 | -0.03(-0.04%) |
May 19, 2017 | 75.29 | 75.29 | 75.25 | 75.28 | 566,146 | +0.02(+0.02%) |
May 18, 2017 | 75.30 | 75.30 | 75.27 | 75.27 | 931,673 | -0.04(-0.05%) |
May 17, 2017 | 75.27 | 75.32 | 75.27 | 75.30 | 745,271 | +0.08(+0.11%) |
May 16, 2017 | 75.21 | 75.24 | 75.19 | 75.22 | 687,627 | +0.00(+0.00%) |
May 15, 2017 | 75.20 | 75.23 | 75.20 | 75.22 | 844,434 | -0.01(-0.01%) |
May 12, 2017 | 75.19 | 75.24 | 75.19 | 75.23 | 528,770 | +0.09(+0.12%) |
May 11, 2017 | 75.10 | 75.16 | 75.10 | 75.14 | 613,221 | +0.01(+0.01%) |
May 10, 2017 | 75.15 | 75.15 | 75.11 | 75.13 | 748,057 | +0.02(+0.02%) |
May 09, 2017 | 75.12 | 75.14 | 75.11 | 75.11 | 901,394 | -0.04(-0.05%) |
May 08, 2017 | 75.17 | 75.17 | 75.13 | 75.15 | 711,874 | -0.04(-0.05%) |
May 05, 2017 | 75.16 | 75.19 | 75.15 | 75.19 | 691,351 | +0.03(+0.04%) |
May 04, 2017 | 75.15 | 75.18 | 75.14 | 75.16 | 918,514 | -0.01(-0.01%) |
May 03, 2017 | 75.22 | 75.22 | 75.17 | 75.17 | 1,037,669 | -0.05(-0.07%) |
May 02, 2017 | 75.19 | 75.24 | 75.19 | 75.22 | 1,104,141 | +0.03(+0.04%) |
May 01, 2017 | 75.21 | 75.24 | 75.19 | 75.19 | 3,279,837 | -0.05(-0.07%) |
Apr 28, 2017 | 75.20 | 75.25 | 75.19 | 75.25 | 1,921,028 | +0.04(+0.05%) |
Apr 27, 2017 | 75.19 | 75.25 | 75.19 | 75.21 | 882,986 | +0.03(+0.04%) |
Apr 26, 2017 | 75.18 | 75.20 | 75.16 | 75.18 | 668,292 | +0.03(+0.04%) |
Apr 25, 2017 | 75.19 | 75.20 | 75.16 | 75.16 | 1,018,803 | -0.07(-0.09%) |
Apr 24, 2017 | 75.22 | 75.25 | 75.20 | 75.23 | 1,126,365 | -0.08(-0.11%) |
Apr 21, 2017 | 75.29 | 75.32 | 75.28 | 75.31 | 663,221 | +0.04(+0.05%) |
Apr 20, 2017 | 75.26 | 75.29 | 75.26 | 75.27 | 751,541 | -0.01(-0.01%) |
Apr 19, 2017 | 75.29 | 75.31 | 75.27 | 75.28 | 1,088,963 | -0.04(-0.05%) |
Apr 18, 2017 | 75.27 | 75.32 | 75.27 | 75.32 | 1,018,113 | +0.06(+0.08%) |
Apr 17, 2017 | 75.25 | 75.27 | 75.24 | 75.25 | 818,309 | -0.01(-0.01%) |
Apr 13, 2017 | 75.22 | 75.26 | 75.21 | 75.26 | 1,090,736 | +0.04(+0.05%) |
Apr 12, 2017 | 75.19 | 75.23 | 75.17 | 75.23 | 648,032 | +0.05(+0.07%) |
Apr 11, 2017 | 75.14 | 75.20 | 75.14 | 75.17 | 630,667 | +0.07(+0.09%) |
Apr 10, 2017 | 75.09 | 75.13 | 75.09 | 75.10 | 681,197 | +0.04(+0.05%) |
Apr 07, 2017 | 75.15 | 75.17 | 75.07 | 75.07 | 566,811 | -0.10(-0.13%) |
Apr 06, 2017 | 75.14 | 75.17 | 75.13 | 75.17 | 563,221 | +0.02(+0.02%) |
Apr 05, 2017 | 75.14 | 75.17 | 75.11 | 75.15 | 1,323,641 | +0.00(+0.00%) |
Apr 04, 2017 | 75.16 | 75.16 | 75.13 | 75.15 | 1,042,598 | -0.03(-0.04%) |
Apr 03, 2017 | 75.12 | 75.17 | 75.12 | 75.17 | 2,414,042 | +0.07(+0.09%) |
Mar 31, 2017 | 75.11 | 75.14 | 75.10 | 75.10 | 1,069,003 | +0.01(+0.01%) |
Mar 30, 2017 | 75.09 | 75.11 | 75.08 | 75.10 | 649,231 | -0.02(-0.02%) |
Mar 29, 2017 | 75.09 | 75.11 | 75.09 | 75.11 | 1,174,727 | +0.04(+0.06%) |
Mar 28, 2017 | 75.12 | 75.13 | 75.05 | 75.07 | 880,719 | -0.04(-0.05%) |
Mar 27, 2017 | 75.12 | 75.15 | 75.10 | 75.10 | 1,061,679 | +0.03(+0.04%) |
Mar 24, 2017 | 75.07 | 75.10 | 75.06 | 75.08 | 1,260,067 | +0.00(+0.00%) |
Mar 23, 2017 | 75.10 | 75.11 | 75.05 | 75.08 | 977,041 | +0.00(+0.00%) |
Mar 22, 2017 | 75.10 | 75.11 | 75.08 | 75.08 | 1,157,595 | +0.02(+0.02%) |
Mar 21, 2017 | 75.02 | 75.07 | 75.01 | 75.06 | 831,643 | +0.04(+0.05%) |
Mar 20, 2017 | 75.00 | 75.02 | 74.98 | 75.02 | 875,583 | +0.04(+0.05%) |
Mar 17, 2017 | 74.98 | 75.01 | 74.96 | 74.98 | 740,227 | +0.04(+0.05%) |
Mar 16, 2017 | 74.95 | 74.99 | 74.94 | 74.94 | 1,041,784 | -0.05(-0.07%) |
Mar 15, 2017 | 74.87 | 75.01 | 74.86 | 75.00 | 1,240,994 | +0.14(+0.19%) |
Mar 14, 2017 | 74.86 | 74.90 | 74.86 | 74.86 | 1,087,114 | -0.01(-0.01%) |
Mar 13, 2017 | 74.89 | 74.90 | 74.86 | 74.86 | 994,934 | -0.04(-0.05%) |
Mar 10, 2017 | 74.87 | 74.90 | 74.86 | 74.90 | 882,806 | +0.04(+0.06%) |
Mar 09, 2017 | 74.87 | 74.88 | 74.85 | 74.86 | 971,055 | -0.01(-0.01%) |
Mar 08, 2017 | 74.86 | 74.90 | 74.86 | 74.86 | 970,850 | -0.06(-0.08%) |
Mar 07, 2017 | 74.94 | 74.94 | 74.91 | 74.93 | 734,414 | -0.03(-0.04%) |
Mar 06, 2017 | 74.94 | 74.96 | 74.94 | 74.95 | 770,434 | +0.02(+0.02%) |
Mar 03, 2017 | 74.93 | 74.96 | 74.91 | 74.94 | 1,765,968 | +0.02(+0.02%) |
Mar 02, 2017 | 74.95 | 74.96 | 74.90 | 74.92 | 1,046,870 | -0.08(-0.11%) |
Mar 01, 2017 | 74.97 | 75.00 | 74.96 | 75.00 | 1,734,758 | -0.06(-0.08%) |
Feb 28, 2017 | 75.10 | 75.13 | 75.06 | 75.06 | 1,175,219 | -0.04(-0.05%) |
Feb 27, 2017 | 75.16 | 75.16 | 75.08 | 75.09 | 1,160,645 | -0.06(-0.08%) |
Feb 24, 2017 | 75.15 | 75.19 | 75.15 | 75.16 | 661,972 | +0.04(+0.05%) |
Feb 23, 2017 | 75.10 | 75.13 | 75.10 | 75.12 | 1,708,369 | +0.04(+0.05%) |
Feb 22, 2017 | 75.08 | 75.10 | 75.03 | 75.08 | 782,994 | +0.02(+0.02%) |
Feb 21, 2017 | 75.05 | 75.07 | 75.03 | 75.07 | 946,320 | +0.01(+0.01%) |
Feb 17, 2017 | 75.06 | 75.06 | 75.06 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 75.00 | 75.04 | 74.98 | 75.00 | 2,177,445 | +0.04(+0.05%) |
Feb 15, 2017 | 74.95 | 74.99 | 74.94 | 74.97 | 1,085,472 | -0.03(-0.04%) |
Feb 14, 2017 | 75.03 | 75.05 | 74.97 | 75.00 | 879,621 | -0.05(-0.07%) |
Feb 13, 2017 | 75.04 | 75.06 | 75.03 | 75.05 | 749,995 | -0.02(-0.02%) |
Feb 10, 2017 | 75.05 | 75.08 | 75.05 | 75.07 | 1,090,464 | -0.01(-0.01%) |
Feb 09, 2017 | 75.11 | 75.12 | 75.06 | 75.08 | 1,294,745 | -0.06(-0.08%) |
Feb 08, 2017 | 75.10 | 75.14 | 75.08 | 75.14 | 1,347,891 | +0.07(+0.09%) |
Feb 07, 2017 | 75.09 | 75.11 | 75.07 | 75.07 | 821,987 | -0.02(-0.02%) |
Feb 06, 2017 | 75.07 | 75.10 | 75.06 | 75.08 | 1,873,059 | +0.08(+0.11%) |
Feb 03, 2017 | 75.06 | 75.08 | 75.00 | 75.00 | 1,613,989 | -0.03(-0.04%) |
Feb 02, 2017 | 75.02 | 75.05 | 75.01 | 75.03 | 1,510,971 | +0.03(+0.04%) |
Feb 01, 2017 | 74.96 | 75.04 | 74.93 | 75.00 | 2,342,187 | -0.03(-0.03%) |
Jan 31, 2017 | 75.00 | 75.06 | 75.00 | 75.03 | 1,360,975 | +0.02(+0.02%) |
Jan 30, 2017 | 75.01 | 75.03 | 74.99 | 75.01 | 1,556,427 | +0.00(+0.00%) |
Jan 27, 2017 | 74.99 | 75.02 | 74.99 | 75.01 | 1,335,189 | +0.04(+0.05%) |
Jan 26, 2017 | 74.96 | 74.99 | 74.94 | 74.98 | 1,868,282 | +0.01(+0.01%) |
Jan 25, 2017 | 74.98 | 74.98 | 74.94 | 74.97 | 1,638,880 | -0.02(-0.02%) |
Jan 24, 2017 | 75.02 | 75.02 | 74.98 | 74.99 | 5,971,897 | -0.04(-0.06%) |
Jan 23, 2017 | 75.01 | 75.06 | 74.99 | 75.03 | 1,742,963 | +0.07(+0.09%) |
Jan 20, 2017 | 74.92 | 74.99 | 74.92 | 74.96 | 1,278,234 | +0.04(+0.06%) |
Jan 19, 2017 | 74.90 | 74.94 | 74.89 | 74.91 | 1,085,661 | -0.03(-0.04%) |
Jan 18, 2017 | 74.99 | 75.01 | 74.93 | 74.94 | 1,122,310 | -0.07(-0.09%) |
Jan 17, 2017 | 75.02 | 75.04 | 74.99 | 75.01 | 1,494,695 | +0.05(+0.07%) |
Jan 13, 2017 | 74.96 | 74.96 | 74.96 | 0 | -0.04(-0.05%) | |
Jan 12, 2017 | 74.99 | 75.00 | 74.96 | 74.99 | 924,957 | +0.03(+0.04%) |
Jan 11, 2017 | 74.97 | 74.99 | 74.92 | 74.97 | 1,314,677 | +0.04(+0.05%) |
Jan 10, 2017 | 74.94 | 74.95 | 74.93 | 74.93 | 1,268,496 | -0.03(-0.04%) |
Jan 09, 2017 | 74.93 | 74.96 | 74.92 | 74.96 | 1,142,690 | +0.06(+0.08%) |
Jan 06, 2017 | 74.91 | 74.93 | 74.89 | 74.90 | 1,035,517 | -0.06(-0.08%) |
Jan 05, 2017 | 74.91 | 74.99 | 74.91 | 74.96 | 1,818,839 | +0.05(+0.07%) |
Jan 04, 2017 | 74.86 | 74.91 | 74.86 | 74.91 | 2,459,109 | +0.02(+0.02%) |
Jan 03, 2017 | 74.88 | 74.91 | 74.86 | 74.89 | 4,728,153 | -0.06(-0.08%) |
Dec 30, 2016 | 74.95 | 74.95 | 74.95 | 0 | +0.03(+0.04%) | |
Dec 29, 2016 | 74.87 | 74.92 | 74.86 | 74.92 | 1,436,327 | +0.08(+0.11%) |
Dec 28, 2016 | 74.82 | 74.86 | 74.80 | 74.84 | 1,478,588 | +0.03(+0.04%) |
Dec 27, 2016 | 74.81 | 74.83 | 74.80 | 74.82 | 1,006,925 | -0.04(-0.05%) |
Dec 23, 2016 | 74.85 | 74.85 | 74.85 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 74.83 | 74.85 | 74.82 | 74.85 | 1,563,993 | +0.02(+0.02%) |
Dec 21, 2016 | 74.81 | 74.83 | 74.80 | 74.83 | 1,869,358 | +0.04(+0.05%) |
Dec 20, 2016 | 74.75 | 74.81 | 74.75 | 74.80 | 1,228,857 | +0.01(+0.01%) |
Dec 19, 2016 | 74.77 | 74.81 | 74.77 | 74.79 | 1,419,417 | +0.04(+0.05%) |
Dec 16, 2016 | 74.74 | 74.79 | 74.73 | 74.75 | 1,057,574 | +0.04(+0.05%) |
Dec 15, 2016 | 74.72 | 74.75 | 74.70 | 74.72 | 1,528,723 | -0.04(-0.05%) |
Dec 14, 2016 | 74.90 | 74.91 | 74.72 | 74.75 | 1,305,299 | -0.14(-0.19%) |
Dec 13, 2016 | 74.91 | 74.91 | 74.86 | 74.90 | 2,172,438 | -0.01(-0.01%) |
Dec 12, 2016 | 74.91 | 74.93 | 74.90 | 74.91 | 1,050,111 | -0.03(-0.04%) |
Dec 09, 2016 | 74.96 | 74.96 | 74.91 | 74.93 | 1,490,019 | -0.01(-0.01%) |
Dec 08, 2016 | 74.92 | 74.96 | 74.92 | 74.94 | 1,434,823 | -0.01(-0.01%) |
Dec 07, 2016 | 74.96 | 74.97 | 74.94 | 74.95 | 1,446,273 | +0.03(+0.04%) |
Dec 06, 2016 | 74.95 | 74.95 | 74.91 | 74.92 | 1,494,633 | -0.02(-0.02%) |
Dec 05, 2016 | 74.91 | 74.96 | 74.89 | 74.94 | 2,013,522 | +0.00(+0.00%) |
Dec 02, 2016 | 74.93 | 74.96 | 74.91 | 74.94 | 2,761,377 | +0.08(+0.11%) |