Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.44 | 70.21 | 69.41 | 70.12 | 2,393,428 | +0.83(+1.19%) |
Jul 28, 2017 | 69.96 | 70.36 | 68.76 | 69.30 | 1,176,456 | -0.71(-1.01%) |
Jul 27, 2017 | 68.54 | 70.12 | 68.34 | 70.01 | 1,482,945 | +1.63(+2.39%) |
Jul 26, 2017 | 68.90 | 68.99 | 68.35 | 68.37 | 1,175,549 | -0.42(-0.61%) |
Jul 25, 2017 | 67.87 | 69.09 | 67.80 | 68.79 | 1,266,395 | +1.25(+1.85%) |
Jul 24, 2017 | 68.22 | 68.27 | 67.29 | 67.55 | 1,170,447 | -0.74(-1.09%) |
Jul 21, 2017 | 67.85 | 68.87 | 67.70 | 68.29 | 2,041,300 | +0.84(+1.25%) |
Jul 20, 2017 | 68.05 | 68.94 | 66.76 | 67.45 | 3,086,122 | -1.05(-1.53%) |
Jul 19, 2017 | 68.73 | 68.82 | 68.05 | 68.49 | 3,742,604 | -0.04(-0.06%) |
Jul 18, 2017 | 69.30 | 69.58 | 68.26 | 68.54 | 1,601,840 | -0.88(-1.26%) |
Jul 17, 2017 | 68.90 | 69.87 | 68.89 | 69.41 | 1,359,245 | +0.59(+0.86%) |
Jul 14, 2017 | 69.36 | 69.46 | 68.76 | 68.82 | 1,367,703 | -0.29(-0.42%) |
Jul 13, 2017 | 69.39 | 69.43 | 68.37 | 69.11 | 2,967,027 | -0.25(-0.36%) |
Jul 12, 2017 | 69.73 | 69.83 | 68.99 | 69.35 | 1,763,110 | -0.22(-0.32%) |
Jul 11, 2017 | 70.23 | 70.44 | 69.20 | 69.58 | 1,340,364 | -0.69(-0.98%) |
Jul 10, 2017 | 71.52 | 71.68 | 70.07 | 70.26 | 1,703,665 | -1.45(-2.03%) |
Jul 07, 2017 | 71.70 | 72.15 | 71.43 | 71.71 | 1,006,995 | +0.10(+0.14%) |
Jul 06, 2017 | 71.91 | 73.14 | 71.18 | 71.62 | 2,070,981 | -2.00(-2.71%) |
Jul 05, 2017 | 75.88 | 76.45 | 73.32 | 73.61 | 2,202,127 | -3.72(-4.80%) |
Jul 03, 2017 | 76.62 | 77.59 | 75.95 | 77.33 | 655,341 | +0.74(+0.97%) |
Jun 30, 2017 | 75.45 | 76.98 | 75.30 | 76.59 | 1,002,218 | +1.35(+1.80%) |
Jun 29, 2017 | 75.96 | 76.28 | 74.90 | 75.23 | 764,348 | -0.68(-0.89%) |
Jun 28, 2017 | 75.37 | 76.54 | 75.27 | 75.91 | 763,896 | +0.90(+1.20%) |
Jun 27, 2017 | 75.21 | 75.79 | 74.77 | 75.01 | 791,688 | -0.26(-0.34%) |
Jun 26, 2017 | 75.12 | 75.69 | 74.81 | 75.27 | 707,139 | +0.35(+0.46%) |
Jun 23, 2017 | 74.02 | 75.07 | 73.71 | 74.92 | 2,718,128 | +0.88(+1.19%) |
Jun 22, 2017 | 74.17 | 74.43 | 73.49 | 74.03 | 1,113,936 | -0.18(-0.24%) |
Jun 21, 2017 | 75.38 | 75.54 | 73.98 | 74.22 | 1,179,990 | -1.14(-1.51%) |
Jun 20, 2017 | 76.78 | 76.80 | 75.22 | 75.36 | 1,062,278 | -1.83(-2.37%) |
Jun 19, 2017 | 79.13 | 79.15 | 77.11 | 77.19 | 1,223,870 | -1.75(-2.22%) |
Jun 16, 2017 | 78.20 | 78.97 | 78.20 | 78.94 | 1,639,988 | +0.64(+0.81%) |
Jun 15, 2017 | 77.39 | 78.41 | 77.26 | 78.30 | 747,462 | +0.48(+0.62%) |
Jun 14, 2017 | 77.15 | 78.52 | 77.09 | 77.82 | 964,054 | +0.33(+0.43%) |
Jun 13, 2017 | 76.77 | 77.57 | 76.24 | 77.49 | 701,475 | +0.73(+0.96%) |
Jun 12, 2017 | 75.64 | 77.13 | 75.64 | 76.76 | 685,662 | +1.12(+1.48%) |
Jun 09, 2017 | 75.09 | 75.72 | 74.76 | 75.64 | 838,699 | +0.59(+0.79%) |
Jun 08, 2017 | 75.87 | 74.95 | 75.04 | 739,213 | -0.78(-1.03%) | |
Jun 07, 2017 | 75.11 | 76.04 | 75.11 | 75.83 | 783,981 | +0.33(+0.43%) |
Jun 06, 2017 | 76.58 | 76.58 | 75.16 | 75.50 | 872,148 | -1.36(-1.77%) |
Jun 05, 2017 | 77.15 | 77.36 | 76.68 | 76.86 | 740,350 | -0.41(-0.53%) |
Jun 02, 2017 | 77.28 | 77.74 | 77.00 | 77.27 | 979,488 | +0.14(+0.18%) |
Jun 01, 2017 | 76.25 | 77.33 | 75.82 | 77.13 | 832,094 | +1.22(+1.61%) |
May 31, 2017 | 75.84 | 75.98 | 75.43 | 75.91 | 1,450,825 | +0.07(+0.09%) |
May 30, 2017 | 76.27 | 76.70 | 75.38 | 75.84 | 1,260,510 | -0.61(-0.79%) |
May 26, 2017 | 74.99 | 76.95 | 74.83 | 76.45 | 1,395,576 | +1.57(+2.10%) |
May 25, 2017 | 74.16 | 75.01 | 73.79 | 74.88 | 746,364 | +0.98(+1.32%) |
May 24, 2017 | 73.98 | 74.45 | 73.62 | 73.90 | 1,107,307 | -0.39(-0.53%) |
May 23, 2017 | 74.91 | 75.12 | 73.39 | 74.30 | 1,683,818 | -1.48(-1.96%) |
May 22, 2017 | 75.52 | 76.11 | 75.47 | 75.78 | 838,398 | +0.28(+0.37%) |
May 19, 2017 | 75.17 | 75.80 | 74.31 | 75.50 | 3,088,115 | +0.39(+0.51%) |
May 18, 2017 | 74.68 | 75.67 | 74.52 | 75.12 | 1,031,525 | +0.43(+0.57%) |
May 17, 2017 | 75.03 | 75.30 | 74.33 | 74.69 | 984,555 | -0.34(-0.45%) |
May 16, 2017 | 75.48 | 75.48 | 74.44 | 75.03 | 633,570 | -0.26(-0.35%) |
May 15, 2017 | 75.01 | 76.12 | 74.85 | 75.29 | 1,046,417 | +0.34(+0.46%) |
May 12, 2017 | 75.07 | 75.21 | 74.59 | 74.94 | 629,627 | -0.34(-0.45%) |
May 11, 2017 | 75.66 | 75.66 | 74.34 | 75.28 | 704,269 | -0.77(-1.01%) |
May 10, 2017 | 76.08 | 76.08 | 75.43 | 76.05 | 772,897 | -0.03(-0.04%) |
May 09, 2017 | 75.93 | 76.21 | 75.58 | 76.08 | 543,947 | +0.24(+0.31%) |
May 08, 2017 | 76.02 | 76.16 | 75.57 | 75.84 | 585,708 | -0.16(-0.20%) |
May 05, 2017 | 75.74 | 76.00 | 75.26 | 76.00 | 723,087 | +0.39(+0.52%) |
May 04, 2017 | 75.44 | 75.86 | 75.14 | 75.61 | 995,870 | +0.16(+0.21%) |
May 03, 2017 | 75.52 | 75.57 | 74.94 | 75.45 | 883,960 | -0.01(-0.01%) |
May 02, 2017 | 74.92 | 75.47 | 74.80 | 75.46 | 808,892 | +0.60(+0.80%) |