Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 79.17 | 79.32 | 78.80 | 78.97 | 374,245 | +0.08(+0.10%) |
Jul 28, 2017 | 78.92 | 79.20 | 78.20 | 78.89 | 499,065 | +0.09(+0.11%) |
Jul 27, 2017 | 79.37 | 79.37 | 77.94 | 78.80 | 540,499 | +0.84(+1.08%) |
Jul 26, 2017 | 78.83 | 78.83 | 77.91 | 77.96 | 248,541 | -0.83(-1.05%) |
Jul 25, 2017 | 79.32 | 79.36 | 78.72 | 78.79 | 405,307 | +0.30(+0.38%) |
Jul 24, 2017 | 78.33 | 78.63 | 78.25 | 78.49 | 216,925 | +0.17(+0.22%) |
Jul 21, 2017 | 78.18 | 78.55 | 78.06 | 78.32 | 333,457 | +0.08(+0.10%) |
Jul 20, 2017 | 78.33 | 78.73 | 78.17 | 78.24 | 213,622 | +0.03(+0.04%) |
Jul 19, 2017 | 78.19 | 78.40 | 78.00 | 78.21 | 329,593 | +0.12(+0.15%) |
Jul 18, 2017 | 77.96 | 78.40 | 77.96 | 78.09 | 551,442 | -0.28(-0.36%) |
Jul 17, 2017 | 78.14 | 78.45 | 77.67 | 78.37 | 291,706 | +0.22(+0.28%) |
Jul 14, 2017 | 77.59 | 78.53 | 77.36 | 78.15 | 238,734 | -0.08(-0.10%) |
Jul 13, 2017 | 77.77 | 78.40 | 77.67 | 78.23 | 254,641 | +0.43(+0.55%) |
Jul 12, 2017 | 77.44 | 77.89 | 77.27 | 77.80 | 241,315 | +0.35(+0.45%) |
Jul 11, 2017 | 77.86 | 77.98 | 77.32 | 77.45 | 291,518 | -0.41(-0.53%) |
Jul 10, 2017 | 77.43 | 78.06 | 77.33 | 77.86 | 414,896 | +0.22(+0.28%) |
Jul 07, 2017 | 77.04 | 77.86 | 76.88 | 77.64 | 346,400 | +0.91(+1.19%) |
Jul 06, 2017 | 76.75 | 77.34 | 76.46 | 76.73 | 622,539 | -0.07(-0.09%) |
Jul 05, 2017 | 77.49 | 77.49 | 76.67 | 76.80 | 457,097 | -0.45(-0.58%) |
Jul 03, 2017 | 77.06 | 78.24 | 77.00 | 77.25 | 284,529 | +0.75(+0.98%) |
Jun 30, 2017 | 76.57 | 76.88 | 76.06 | 76.50 | 666,612 | +0.18(+0.24%) |
Jun 29, 2017 | 77.91 | 77.91 | 75.83 | 76.32 | 518,523 | -0.49(-0.64%) |
Jun 28, 2017 | 76.08 | 76.96 | 76.04 | 76.81 | 852,030 | +1.14(+1.51%) |
Jun 27, 2017 | 76.17 | 76.37 | 75.67 | 75.67 | 479,066 | -0.29(-0.38%) |
Jun 26, 2017 | 75.87 | 76.34 | 75.32 | 75.96 | 602,699 | +0.28(+0.37%) |
Jun 23, 2017 | 75.83 | 75.93 | 75.32 | 75.68 | 827,505 | +0.04(+0.05%) |
Jun 22, 2017 | 75.90 | 76.08 | 75.26 | 75.64 | 438,378 | -0.50(-0.66%) |
Jun 21, 2017 | 77.21 | 77.28 | 76.06 | 76.14 | 408,069 | -1.07(-1.39%) |
Jun 20, 2017 | 77.48 | 77.74 | 77.15 | 77.21 | 529,149 | -0.56(-0.72%) |
Jun 19, 2017 | 77.64 | 77.80 | 77.22 | 77.77 | 473,390 | +0.53(+0.69%) |
Jun 16, 2017 | 77.11 | 77.29 | 76.23 | 77.24 | 904,655 | +0.25(+0.32%) |
Jun 15, 2017 | 76.66 | 77.09 | 76.18 | 76.99 | 353,346 | +0.05(+0.06%) |
Jun 14, 2017 | 76.54 | 76.96 | 75.99 | 76.94 | 277,297 | -0.02(-0.03%) |
Jun 13, 2017 | 76.70 | 77.09 | 76.52 | 76.96 | 276,022 | +0.33(+0.43%) |
Jun 12, 2017 | 76.73 | 77.12 | 76.16 | 76.63 | 374,686 | -0.13(-0.17%) |
Jun 09, 2017 | 75.58 | 76.84 | 75.21 | 76.76 | 462,415 | +1.47(+1.95%) |
Jun 08, 2017 | 75.79 | 74.61 | 75.29 | 620,488 | +0.58(+0.78%) | |
Jun 07, 2017 | 74.85 | 75.16 | 74.54 | 74.71 | 467,663 | -0.09(-0.12%) |
Jun 06, 2017 | 75.44 | 75.56 | 74.71 | 74.80 | 563,413 | -1.06(-1.40%) |
Jun 05, 2017 | 76.37 | 76.84 | 75.83 | 75.86 | 361,732 | -0.61(-0.80%) |
Jun 02, 2017 | 76.39 | 76.88 | 76.06 | 76.47 | 374,632 | -0.12(-0.16%) |
Jun 01, 2017 | 75.73 | 76.62 | 75.26 | 76.59 | 444,709 | +1.09(+1.44%) |
May 31, 2017 | 75.37 | 75.54 | 74.60 | 75.50 | 1,006,955 | +0.23(+0.31%) |
May 30, 2017 | 74.98 | 75.43 | 74.79 | 75.27 | 247,662 | +0.04(+0.05%) |
May 26, 2017 | 75.44 | 75.60 | 75.18 | 75.23 | 230,934 | -0.42(-0.56%) |
May 25, 2017 | 75.10 | 75.83 | 74.87 | 75.65 | 365,558 | +0.89(+1.19%) |
May 24, 2017 | 75.12 | 75.19 | 74.36 | 74.76 | 345,192 | -0.30(-0.40%) |
May 23, 2017 | 74.77 | 75.30 | 74.33 | 75.06 | 262,368 | +0.31(+0.41%) |
May 22, 2017 | 74.75 | 74.92 | 74.39 | 74.75 | 382,522 | +0.38(+0.51%) |
May 19, 2017 | 74.71 | 75.07 | 74.19 | 74.37 | 814,212 | -0.20(-0.27%) |
May 18, 2017 | 74.11 | 74.99 | 74.07 | 74.57 | 523,426 | +0.46(+0.62%) |
May 17, 2017 | 75.64 | 74.90 | 73.99 | 74.11 | 492,193 | -1.53(-2.02%) |
May 16, 2017 | 76.32 | 76.64 | 75.50 | 75.64 | 518,788 | -0.38(-0.50%) |
May 15, 2017 | 75.42 | 76.08 | 75.21 | 76.02 | 471,412 | +0.78(+1.04%) |
May 12, 2017 | 75.16 | 75.57 | 75.05 | 75.24 | 417,037 | -0.34(-0.45%) |
May 11, 2017 | 75.89 | 76.01 | 75.02 | 75.58 | 473,370 | -0.54(-0.71%) |
May 10, 2017 | 75.81 | 76.29 | 75.63 | 76.12 | 541,150 | +0.08(+0.11%) |
May 09, 2017 | 76.73 | 76.85 | 75.98 | 76.04 | 357,574 | -0.58(-0.76%) |
May 08, 2017 | 76.90 | 77.13 | 76.38 | 76.62 | 252,172 | -0.21(-0.27%) |
May 05, 2017 | 76.84 | 76.91 | 76.38 | 76.83 | 332,395 | +0.12(+0.16%) |
May 04, 2017 | 77.30 | 77.75 | 76.46 | 76.71 | 601,775 | -0.17(-0.22%) |
May 03, 2017 | 76.58 | 77.14 | 76.50 | 76.88 | 361,859 | +0.12(+0.16%) |
May 02, 2017 | 76.80 | 77.19 | 76.69 | 76.76 | 375,394 | -0.14(-0.18%) |