Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.88 | 70.07 | 69.80 | 70.06 | 204,103 | +0.01(+0.01%) |
Jul 28, 2017 | 69.77 | 70.05 | 69.75 | 70.05 | 122,598 | +0.39(+0.56%) |
Jul 27, 2017 | 69.65 | 69.77 | 69.53 | 69.66 | 132,465 | -0.38(-0.55%) |
Jul 26, 2017 | 69.74 | 70.14 | 69.63 | 70.04 | 408,687 | +0.28(+0.40%) |
Jul 25, 2017 | 70.07 | 70.10 | 69.74 | 69.77 | 147,863 | -0.77(-1.10%) |
Jul 24, 2017 | 70.70 | 70.70 | 70.50 | 70.54 | 128,353 | -0.19(-0.27%) |
Jul 21, 2017 | 70.68 | 70.90 | 70.68 | 70.73 | 214,874 | +0.23(+0.32%) |
Jul 20, 2017 | 70.62 | 70.71 | 70.41 | 70.50 | 306,915 | +0.19(+0.27%) |
Jul 19, 2017 | 70.30 | 70.41 | 70.20 | 70.32 | 118,240 | +0.04(+0.05%) |
Jul 18, 2017 | 70.13 | 70.31 | 70.04 | 70.28 | 114,141 | +0.47(+0.68%) |
Jul 17, 2017 | 69.65 | 69.89 | 69.52 | 69.80 | 150,486 | +0.21(+0.30%) |
Jul 14, 2017 | 69.89 | 69.95 | 69.48 | 69.59 | 184,866 | +0.12(+0.17%) |
Jul 13, 2017 | 69.66 | 69.66 | 69.29 | 69.47 | 116,428 | -0.22(-0.31%) |
Jul 12, 2017 | 69.71 | 69.74 | 69.53 | 69.69 | 324,424 | +0.36(+0.52%) |
Jul 11, 2017 | 69.24 | 69.36 | 69.12 | 69.33 | 202,784 | +0.12(+0.17%) |
Jul 10, 2017 | 69.18 | 69.29 | 69.08 | 69.21 | 258,281 | +0.13(+0.18%) |
Jul 07, 2017 | 69.21 | 69.21 | 69.03 | 69.08 | 192,682 | -0.22(-0.31%) |
Jul 06, 2017 | 69.40 | 69.43 | 69.09 | 69.30 | 312,691 | -0.44(-0.64%) |
Jul 05, 2017 | 69.74 | 69.84 | 69.59 | 69.74 | 507,221 | +0.02(+0.02%) |
Jul 03, 2017 | 70.01 | 70.05 | 69.58 | 69.73 | 919,841 | -0.06(-0.08%) |
Jun 30, 2017 | 69.90 | 69.95 | 69.75 | 69.79 | 631,944 | -0.16(-0.22%) |
Jun 29, 2017 | 69.72 | 70.06 | 69.68 | 69.95 | 137,690 | -0.39(-0.55%) |
Jun 28, 2017 | 70.44 | 70.49 | 70.11 | 70.34 | 738,399 | -0.19(-0.27%) |
Jun 27, 2017 | 70.82 | 70.83 | 70.42 | 70.52 | 126,280 | -0.59(-0.83%) |
Jun 26, 2017 | 71.15 | 71.27 | 71.07 | 71.11 | 165,318 | +0.28(+0.39%) |
Jun 23, 2017 | 70.72 | 70.88 | 70.67 | 70.84 | 135,591 | +0.05(+0.06%) |
Jun 22, 2017 | 70.82 | 70.87 | 70.62 | 70.79 | 85,774 | +0.07(+0.10%) |
Jun 21, 2017 | 70.50 | 70.76 | 70.48 | 70.72 | 146,576 | +0.10(+0.14%) |
Jun 20, 2017 | 70.43 | 70.65 | 70.37 | 70.63 | 123,105 | +0.44(+0.63%) |
Jun 19, 2017 | 70.36 | 70.37 | 70.10 | 70.19 | 176,762 | -0.08(-0.12%) |
Jun 16, 2017 | 70.22 | 70.29 | 70.13 | 70.27 | 112,817 | +0.07(+0.11%) |
Jun 15, 2017 | 70.22 | 70.24 | 70.01 | 70.19 | 73,973 | -0.09(-0.13%) |
Jun 14, 2017 | 70.08 | 70.46 | 70.04 | 70.28 | 199,494 | +0.85(+1.23%) |
Jun 13, 2017 | 69.27 | 69.47 | 69.23 | 69.43 | 91,835 | +0.10(+0.14%) |
Jun 12, 2017 | 69.26 | 69.55 | 69.24 | 69.33 | 189,052 | -0.04(-0.05%) |
Jun 09, 2017 | 69.22 | 69.42 | 69.11 | 69.37 | 296,627 | -0.07(-0.11%) |
Jun 08, 2017 | 69.57 | 69.61 | 69.32 | 69.44 | 134,239 | -0.18(-0.26%) |
Jun 07, 2017 | 69.80 | 69.88 | 69.59 | 69.62 | 295,106 | -0.22(-0.31%) |
Jun 06, 2017 | 69.91 | 69.98 | 69.74 | 69.84 | 507,860 | +0.36(+0.52%) |
Jun 05, 2017 | 69.60 | 69.64 | 69.46 | 69.48 | 152,080 | -0.30(-0.43%) |
Jun 02, 2017 | 69.64 | 69.90 | 69.59 | 69.78 | 296,929 | +0.64(+0.93%) |
Jun 01, 2017 | 68.96 | 69.22 | 68.93 | 69.14 | 268,518 | -0.03(-0.05%) |
May 31, 2017 | 69.09 | 69.32 | 68.98 | 69.17 | 104,192 | +0.21(+0.30%) |
May 30, 2017 | 68.95 | 69.07 | 68.88 | 68.96 | 147,732 | +0.25(+0.36%) |
May 26, 2017 | 68.73 | 68.83 | 68.62 | 68.72 | 127,037 | +0.08(+0.12%) |
May 25, 2017 | 68.62 | 68.66 | 68.39 | 68.63 | 84,124 | +0.05(+0.08%) |
May 24, 2017 | 68.37 | 68.63 | 68.27 | 68.58 | 112,012 | +0.25(+0.37%) |
May 23, 2017 | 68.78 | 68.78 | 68.26 | 68.33 | 110,916 | -0.40(-0.59%) |
May 22, 2017 | 68.73 | 68.81 | 68.65 | 68.73 | 109,902 | +0.01(+0.01%) |
May 19, 2017 | 68.63 | 68.89 | 68.48 | 68.72 | 338,950 | +0.11(+0.16%) |
May 18, 2017 | 68.82 | 68.86 | 68.51 | 68.61 | 363,347 | -0.13(-0.18%) |
May 17, 2017 | 68.36 | 68.85 | 68.35 | 68.74 | 227,378 | +0.75(+1.11%) |
May 16, 2017 | 67.94 | 68.20 | 67.88 | 67.98 | 218,124 | +0.17(+0.25%) |
May 15, 2017 | 67.88 | 67.91 | 67.70 | 67.81 | 87,580 | -0.07(-0.10%) |
May 12, 2017 | 67.72 | 67.92 | 67.72 | 67.88 | 103,749 | +0.47(+0.70%) |
May 11, 2017 | 67.19 | 67.45 | 67.15 | 67.41 | 135,342 | +0.01(+0.01%) |
May 10, 2017 | 67.56 | 67.60 | 67.24 | 67.40 | 84,483 | +0.10(+0.14%) |
May 09, 2017 | 67.27 | 67.34 | 67.16 | 67.30 | 293,259 | -0.04(-0.06%) |
May 08, 2017 | 67.59 | 67.59 | 67.27 | 67.34 | 134,468 | -0.32(-0.47%) |
May 05, 2017 | 67.75 | 67.75 | 67.48 | 67.66 | 85,148 | +0.12(+0.18%) |
May 04, 2017 | 67.52 | 67.62 | 67.34 | 67.54 | 100,635 | -0.28(-0.41%) |
May 03, 2017 | 68.07 | 68.13 | 67.68 | 67.82 | 112,912 | +0.01(+0.01%) |
May 02, 2017 | 67.46 | 67.86 | 67.46 | 67.81 | 104,130 | +0.34(+0.50%) |