Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 68.60 | 68.89 | 68.60 | 68.74 | 4,942 | +0.35(+0.51%) |
Jul 28, 2017 | 68.92 | 68.92 | 68.26 | 68.39 | 5,353 | -0.80(-1.15%) |
Jul 27, 2017 | 69.65 | 69.74 | 69.19 | 69.19 | 6,804 | -0.62(-0.89%) |
Jul 26, 2017 | 70.40 | 70.40 | 69.68 | 69.81 | 4,652 | -1.14(-1.61%) |
Jul 25, 2017 | 71.84 | 72.07 | 70.95 | 70.95 | 6,034 | -2.42(-3.30%) |
Jul 24, 2017 | 73.55 | 73.55 | 73.32 | 73.37 | 616 | -0.96(-1.29%) |
Jul 21, 2017 | 72.94 | 74.33 | 72.90 | 74.33 | 5,618 | +1.74(+2.40%) |
Jul 20, 2017 | 71.40 | 72.62 | 71.40 | 72.59 | 2,391 | +0.62(+0.86%) |
Jul 19, 2017 | 72.70 | 72.70 | 71.94 | 71.97 | 3,039 | -1.10(-1.50%) |
Jul 18, 2017 | 72.66 | 73.59 | 72.66 | 73.07 | 2,107 | -0.67(-0.91%) |
Jul 17, 2017 | 73.04 | 73.74 | 72.77 | 73.74 | 8,389 | +0.64(+0.87%) |
Jul 14, 2017 | 73.00 | 73.14 | 72.90 | 73.10 | 1,354 | -0.73(-0.98%) |
Jul 13, 2017 | 74.47 | 74.48 | 73.48 | 73.83 | 3,129 | -0.89(-1.19%) |
Jul 12, 2017 | 73.65 | 75.18 | 73.28 | 74.72 | 5,318 | -0.54(-0.72%) |
Jul 11, 2017 | 76.33 | 76.72 | 75.08 | 75.26 | 10,578 | -1.00(-1.31%) |
Jul 10, 2017 | 77.25 | 77.25 | 75.94 | 76.26 | 2,617 | -0.46(-0.60%) |
Jul 07, 2017 | 76.08 | 77.45 | 75.84 | 76.72 | 8,717 | +1.70(+2.27%) |
Jul 06, 2017 | 73.94 | 75.06 | 73.20 | 75.02 | 11,419 | -0.43(-0.57%) |
Jul 05, 2017 | 73.15 | 75.52 | 73.15 | 75.45 | 18,177 | +2.71(+3.73%) |
Jul 03, 2017 | 73.26 | 73.26 | 72.74 | 72.74 | 2,990 | -1.03(-1.39%) |
Jun 30, 2017 | 75.20 | 75.20 | 73.77 | 73.77 | 4,982 | -2.18(-2.87%) |
Jun 29, 2017 | 75.59 | 76.13 | 75.00 | 75.95 | 6,088 | -0.23(-0.30%) |
Jun 28, 2017 | 77.10 | 77.10 | 76.08 | 76.18 | 6,319 | -1.08(-1.40%) |
Jun 27, 2017 | 77.62 | 77.62 | 76.80 | 77.26 | 1,814 | -1.06(-1.35%) |
Jun 26, 2017 | 79.02 | 79.65 | 78.32 | 78.32 | 926 | -0.84(-1.06%) |
Jun 23, 2017 | 79.16 | 79.55 | 79.16 | 79.16 | 1,411 | -0.69(-0.86%) |
Jun 22, 2017 | 79.74 | 80.05 | 78.90 | 79.85 | 17,660 | -0.20(-0.25%) |
Jun 21, 2017 | 78.22 | 81.00 | 77.94 | 80.05 | 24,166 | +1.60(+2.04%) |
Jun 20, 2017 | 79.16 | 79.16 | 78.45 | 78.45 | 4,625 | +1.50(+1.95%) |
Jun 19, 2017 | 75.63 | 76.95 | 75.51 | 76.95 | 26,356 | +0.98(+1.29%) |
Jun 16, 2017 | 76.10 | 76.13 | 75.90 | 75.97 | 3,563 | -0.49(-0.64%) |
Jun 15, 2017 | 76.19 | 76.58 | 76.19 | 76.46 | 3,180 | +0.55(+0.72%) |
Jun 14, 2017 | 73.77 | 76.22 | 73.77 | 75.91 | 16,903 | +2.65(+3.62%) |
Jun 13, 2017 | 73.78 | 74.35 | 73.10 | 73.26 | 9,035 | -0.52(-0.70%) |
Jun 12, 2017 | 72.95 | 73.78 | 72.85 | 73.78 | 3,479 | -0.19(-0.26%) |
Jun 09, 2017 | 74.20 | 74.20 | 73.90 | 73.97 | 2,652 | -0.50(-0.67%) |
Jun 08, 2017 | 74.83 | 74.86 | 73.92 | 74.47 | 5,193 | +0.18(+0.24%) |
Jun 07, 2017 | 71.55 | 74.35 | 71.55 | 74.29 | 15,142 | +3.65(+5.17%) |
Jun 06, 2017 | 72.23 | 72.32 | 70.60 | 70.64 | 13,952 | -1.29(-1.80%) |
Jun 05, 2017 | 72.45 | 72.51 | 71.93 | 71.93 | 9,127 | +0.14(+0.20%) |
Jun 02, 2017 | 71.85 | 72.25 | 71.26 | 71.79 | 8,762 | +0.80(+1.13%) |
Jun 01, 2017 | 70.50 | 70.99 | 69.48 | 70.99 | 14,065 | +0.25(+0.35%) |
May 31, 2017 | 70.61 | 71.42 | 70.29 | 70.74 | 8,248 | +1.94(+2.82%) |
May 30, 2017 | 69.38 | 69.53 | 68.56 | 68.80 | 12,269 | +0.22(+0.32%) |
May 26, 2017 | 69.69 | 69.78 | 68.57 | 68.58 | 15,930 | -1.65(-2.35%) |
May 25, 2017 | 67.29 | 70.48 | 67.01 | 70.23 | 15,684 | +3.49(+5.23%) |
May 24, 2017 | 66.57 | 66.94 | 66.53 | 66.74 | 2,473 | +0.24(+0.37%) |
May 23, 2017 | 66.80 | 66.90 | 66.50 | 66.50 | 4,035 | -0.35(-0.53%) |
May 22, 2017 | 67.16 | 67.16 | 66.85 | 66.85 | 7,298 | -0.73(-1.08%) |
May 19, 2017 | 68.08 | 68.08 | 67.51 | 67.58 | 35,619 | -1.44(-2.09%) |
May 18, 2017 | 68.67 | 69.02 | 68.67 | 69.02 | 850 | -0.04(-0.06%) |
May 17, 2017 | 69.22 | 69.22 | 69.06 | 69.06 | 754 | -0.94(-1.34%) |
May 16, 2017 | 69.62 | 70.19 | 69.62 | 70.00 | 2,874 | +0.18(+0.26%) |
May 15, 2017 | 68.88 | 69.82 | 68.67 | 69.82 | 2,422 | -1.29(-1.81%) |
May 12, 2017 | 71.06 | 71.50 | 71.06 | 71.11 | 2,270 | -0.15(-0.21%) |
May 11, 2017 | 70.89 | 71.26 | 70.69 | 71.26 | 6,660 | -0.01(-0.01%) |
May 10, 2017 | 73.02 | 73.07 | 71.27 | 71.27 | 2,854 | -2.79(-3.77%) |
May 09, 2017 | 73.60 | 74.20 | 73.60 | 74.06 | 6,273 | +0.52(+0.70%) |
May 08, 2017 | 73.45 | 74.30 | 72.76 | 73.54 | 3,963 | -0.04(-0.05%) |
May 05, 2017 | 74.96 | 74.96 | 73.12 | 73.58 | 5,893 | -1.32(-1.76%) |
May 04, 2017 | 72.93 | 75.00 | 72.93 | 74.90 | 8,616 | +3.51(+4.92%) |
May 03, 2017 | 71.41 | 71.62 | 71.19 | 71.39 | 3,123 | -0.26(-0.36%) |
May 02, 2017 | 69.96 | 72.07 | 69.96 | 71.65 | 6,531 | +1.55(+2.21%) |