Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.20 | 71.35 | 70.71 | 70.76 | 6,470,212 | -0.27(-0.38%) |
Jul 28, 2017 | 71.26 | 71.46 | 70.92 | 71.03 | 5,400,670 | -0.33(-0.46%) |
Jul 27, 2017 | 72.35 | 72.35 | 71.06 | 71.35 | 6,224,327 | -0.89(-1.24%) |
Jul 26, 2017 | 72.32 | 72.70 | 71.95 | 72.25 | 3,953,704 | -0.16(-0.22%) |
Jul 25, 2017 | 71.96 | 72.48 | 71.65 | 72.41 | 6,237,865 | +0.71(+0.99%) |
Jul 24, 2017 | 71.80 | 71.89 | 71.38 | 71.70 | 4,860,905 | -0.07(-0.09%) |
Jul 21, 2017 | 72.19 | 72.42 | 71.57 | 71.77 | 4,181,092 | -0.42(-0.58%) |
Jul 20, 2017 | 72.39 | 72.54 | 72.05 | 72.19 | 5,199,765 | +0.02(+0.02%) |
Jul 19, 2017 | 72.45 | 72.58 | 72.01 | 72.17 | 5,455,470 | -0.17(-0.23%) |
Jul 18, 2017 | 72.47 | 72.83 | 72.29 | 72.34 | 6,533,838 | -0.18(-0.24%) |
Jul 17, 2017 | 74.63 | 74.82 | 72.33 | 72.52 | 11,339,700 | -2.11(-2.83%) |
Jul 14, 2017 | 73.99 | 74.84 | 73.87 | 74.63 | 2,679,428 | +0.64(+0.87%) |
Jul 13, 2017 | 74.09 | 74.15 | 73.56 | 73.99 | 2,737,011 | +0.00(+0.00%) |
Jul 12, 2017 | 73.94 | 74.36 | 73.65 | 73.99 | 2,525,881 | +0.46(+0.63%) |
Jul 11, 2017 | 73.35 | 73.66 | 73.04 | 73.53 | 3,314,431 | +0.05(+0.07%) |
Jul 10, 2017 | 74.03 | 74.15 | 73.35 | 73.48 | 3,633,965 | -0.64(-0.86%) |
Jul 07, 2017 | 73.86 | 74.24 | 73.65 | 74.12 | 3,463,032 | +0.59(+0.80%) |
Jul 06, 2017 | 74.74 | 74.98 | 73.53 | 73.53 | 4,610,443 | -1.38(-1.84%) |
Jul 05, 2017 | 74.59 | 75.08 | 74.39 | 74.91 | 3,432,215 | +0.46(+0.62%) |
Jul 03, 2017 | 74.44 | 74.77 | 74.40 | 74.45 | 2,393,885 | +0.05(+0.07%) |
Jun 30, 2017 | 74.40 | 74.75 | 74.25 | 74.40 | 4,566,440 | +0.03(+0.05%) |
Jun 29, 2017 | 74.93 | 74.93 | 73.87 | 74.36 | 3,445,111 | -0.49(-0.66%) |
Jun 28, 2017 | 74.72 | 75.12 | 74.56 | 74.86 | 3,983,618 | +0.43(+0.57%) |
Jun 27, 2017 | 74.73 | 74.97 | 74.43 | 74.43 | 3,757,251 | -0.30(-0.40%) |
Jun 26, 2017 | 74.79 | 75.21 | 74.59 | 74.73 | 4,165,157 | -0.04(-0.06%) |
Jun 23, 2017 | 74.98 | 75.03 | 74.51 | 74.77 | 8,001,059 | +0.09(+0.12%) |
Jun 22, 2017 | 74.58 | 75.10 | 74.36 | 74.68 | 4,234,110 | +0.25(+0.34%) |
Jun 21, 2017 | 74.58 | 74.72 | 74.25 | 74.43 | 4,234,115 | -0.03(-0.03%) |
Jun 20, 2017 | 74.38 | 75.04 | 74.24 | 74.46 | 4,217,010 | -0.14(-0.19%) |
Jun 19, 2017 | 73.84 | 74.67 | 73.80 | 74.60 | 4,540,969 | +0.76(+1.03%) |
Jun 16, 2017 | 73.77 | 74.06 | 73.37 | 73.84 | 6,485,653 | +0.35(+0.48%) |
Jun 15, 2017 | 73.21 | 73.75 | 73.05 | 73.48 | 3,554,817 | +0.01(+0.01%) |
Jun 14, 2017 | 73.40 | 73.77 | 73.22 | 73.47 | 4,186,897 | +0.38(+0.52%) |
Jun 13, 2017 | 73.42 | 73.94 | 73.03 | 73.10 | 5,320,210 | -0.36(-0.49%) |
Jun 12, 2017 | 72.60 | 73.90 | 72.55 | 73.46 | 10,525,931 | +0.94(+1.29%) |
Jun 09, 2017 | 71.97 | 72.63 | 71.88 | 72.52 | 5,624,805 | +0.48(+0.66%) |
Jun 08, 2017 | 72.38 | 71.79 | 72.04 | 4,962,168 | -0.03(-0.05%) | |
Jun 07, 2017 | 72.40 | 72.48 | 71.96 | 72.07 | 3,926,966 | -0.02(-0.02%) |
Jun 06, 2017 | 71.99 | 72.55 | 71.82 | 72.09 | 4,326,860 | +0.04(+0.06%) |
Jun 05, 2017 | 71.75 | 72.11 | 71.60 | 72.05 | 3,869,727 | +0.11(+0.15%) |
Jun 02, 2017 | 72.19 | 72.70 | 71.71 | 71.94 | 7,351,358 | -0.22(-0.30%) |
Jun 01, 2017 | 70.93 | 72.16 | 70.73 | 72.16 | 8,989,064 | +1.51(+2.14%) |
May 31, 2017 | 71.25 | 71.59 | 70.23 | 70.65 | 8,875,298 | -0.49(-0.68%) |
May 30, 2017 | 71.35 | 71.53 | 70.83 | 71.14 | 4,928,703 | -0.19(-0.27%) |
May 26, 2017 | 71.74 | 71.94 | 70.91 | 71.33 | 5,722,282 | -0.41(-0.57%) |
May 25, 2017 | 71.43 | 72.09 | 70.30 | 71.74 | 8,601,718 | +0.74(+1.04%) |
May 24, 2017 | 71.09 | 71.42 | 70.49 | 71.00 | 7,954,260 | +0.08(+0.11%) |
May 23, 2017 | 70.50 | 71.19 | 70.36 | 70.93 | 5,232,123 | +0.52(+0.74%) |
May 22, 2017 | 69.79 | 70.71 | 69.79 | 70.41 | 4,667,423 | +0.64(+0.91%) |
May 19, 2017 | 69.12 | 70.00 | 68.93 | 69.77 | 5,702,716 | +0.70(+1.01%) |
May 18, 2017 | 68.39 | 69.49 | 68.32 | 69.07 | 6,233,800 | -0.22(-0.31%) |
May 17, 2017 | 70.36 | 70.00 | 69.23 | 69.29 | 6,992,642 | -1.07(-1.52%) |
May 16, 2017 | 70.49 | 70.69 | 69.96 | 70.36 | 5,529,560 | -0.17(-0.24%) |
May 15, 2017 | 69.92 | 70.62 | 69.69 | 70.53 | 4,213,523 | +0.60(+0.86%) |
May 12, 2017 | 69.47 | 70.31 | 69.42 | 69.93 | 3,594,800 | +0.34(+0.49%) |
May 11, 2017 | 69.12 | 69.59 | 68.91 | 69.59 | 4,534,211 | +0.10(+0.14%) |
May 10, 2017 | 69.78 | 69.78 | 69.22 | 69.48 | 5,896,147 | -0.38(-0.54%) |
May 09, 2017 | 69.85 | 70.22 | 69.74 | 69.86 | 4,556,695 | +0.03(+0.05%) |
May 08, 2017 | 70.40 | 70.40 | 69.66 | 69.83 | 4,668,122 | -0.59(-0.83%) |
May 05, 2017 | 70.54 | 70.59 | 70.24 | 70.42 | 4,807,602 | +0.08(+0.11%) |
May 04, 2017 | 70.50 | 70.76 | 70.28 | 70.34 | 4,377,539 | -0.15(-0.21%) |
May 03, 2017 | 71.01 | 71.01 | 70.34 | 70.49 | 3,848,526 | -0.55(-0.78%) |
May 02, 2017 | 70.12 | 71.08 | 70.12 | 71.04 | 6,282,116 | +0.85(+1.21%) |