Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 74.95 | 75.66 | 74.27 | 75.58 | 1,503,264 | +0.81(+1.08%) |
Jul 28, 2017 | 74.81 | 75.62 | 74.00 | 74.77 | 564,035 | -0.46(-0.61%) |
Jul 27, 2017 | 75.87 | 75.87 | 73.82 | 75.23 | 1,351,953 | -0.63(-0.83%) |
Jul 26, 2017 | 78.73 | 78.86 | 75.84 | 75.86 | 1,465,215 | -3.27(-4.13%) |
Jul 25, 2017 | 78.68 | 79.80 | 78.60 | 79.13 | 939,750 | +0.90(+1.15%) |
Jul 24, 2017 | 79.24 | 80.17 | 77.84 | 78.23 | 926,273 | -1.29(-1.62%) |
Jul 21, 2017 | 79.62 | 80.31 | 78.68 | 79.52 | 1,384,410 | -1.77(-2.18%) |
Jul 20, 2017 | 80.88 | 83.59 | 78.33 | 81.29 | 3,401,288 | +3.36(+4.31%) |
Jul 19, 2017 | 77.59 | 78.86 | 76.75 | 77.93 | 1,451,829 | +0.52(+0.68%) |
Jul 18, 2017 | 75.16 | 77.46 | 74.65 | 77.41 | 1,193,403 | +0.65(+0.85%) |
Jul 17, 2017 | 78.14 | 78.14 | 76.71 | 76.76 | 787,822 | -1.71(-2.18%) |
Jul 14, 2017 | 77.61 | 78.94 | 77.31 | 78.47 | 774,015 | +1.10(+1.43%) |
Jul 13, 2017 | 75.25 | 78.07 | 75.25 | 77.37 | 1,206,913 | +2.40(+3.20%) |
Jul 12, 2017 | 75.31 | 76.07 | 74.30 | 74.97 | 653,524 | +0.00(+0.00%) |
Jul 11, 2017 | 74.90 | 75.29 | 73.96 | 74.97 | 482,348 | -0.03(-0.03%) |
Jul 10, 2017 | 74.10 | 75.34 | 73.84 | 74.99 | 532,691 | +0.95(+1.29%) |
Jul 07, 2017 | 73.58 | 74.20 | 72.93 | 74.04 | 498,412 | +0.45(+0.61%) |
Jul 06, 2017 | 75.84 | 75.87 | 73.31 | 73.59 | 1,221,304 | -2.50(-3.28%) |
Jul 05, 2017 | 78.93 | 79.70 | 76.08 | 76.09 | 1,421,665 | -2.95(-3.73%) |
Jul 03, 2017 | 78.26 | 80.37 | 77.89 | 79.04 | 550,753 | +1.29(+1.66%) |
Jun 30, 2017 | 77.59 | 78.31 | 77.43 | 77.75 | 460,828 | +0.46(+0.59%) |
Jun 29, 2017 | 77.18 | 78.38 | 76.03 | 77.29 | 581,107 | +0.46(+0.59%) |
Jun 28, 2017 | 76.85 | 77.98 | 76.46 | 76.84 | 423,493 | +0.24(+0.32%) |
Jun 27, 2017 | 76.83 | 77.16 | 76.11 | 76.59 | 657,111 | -0.44(-0.57%) |
Jun 26, 2017 | 75.63 | 77.16 | 75.34 | 77.03 | 724,531 | +1.40(+1.85%) |
Jun 23, 2017 | 74.92 | 75.83 | 74.09 | 75.63 | 793,675 | +0.71(+0.95%) |
Jun 22, 2017 | 73.85 | 75.02 | 73.63 | 74.92 | 311,831 | +1.06(+1.44%) |
Jun 21, 2017 | 73.24 | 74.17 | 72.96 | 73.86 | 346,356 | +0.69(+0.94%) |
Jun 20, 2017 | 74.50 | 74.50 | 72.85 | 73.17 | 300,573 | -1.38(-1.85%) |
Jun 19, 2017 | 73.51 | 74.73 | 73.05 | 74.55 | 448,353 | +1.48(+2.03%) |
Jun 16, 2017 | 73.55 | 73.80 | 72.34 | 73.07 | 965,221 | -0.47(-0.64%) |
Jun 15, 2017 | 73.99 | 74.70 | 73.50 | 73.54 | 465,987 | -0.78(-1.05%) |
Jun 14, 2017 | 75.72 | 75.72 | 73.25 | 74.33 | 649,401 | -1.71(-2.25%) |
Jun 13, 2017 | 74.49 | 76.57 | 74.19 | 76.04 | 730,768 | +1.72(+2.31%) |
Jun 12, 2017 | 73.73 | 76.34 | 73.55 | 74.32 | 902,191 | +0.63(+0.86%) |
Jun 09, 2017 | 71.70 | 74.41 | 71.70 | 73.68 | 789,587 | +2.04(+2.85%) |
Jun 08, 2017 | 71.06 | 72.62 | 70.52 | 71.64 | 579,003 | +0.85(+1.20%) |
Jun 07, 2017 | 72.54 | 72.77 | 70.28 | 70.79 | 937,591 | -1.85(-2.55%) |
Jun 06, 2017 | 71.84 | 74.27 | 71.66 | 72.65 | 1,114,436 | +1.21(+1.69%) |
Jun 05, 2017 | 72.23 | 72.34 | 71.41 | 71.44 | 391,351 | -0.83(-1.15%) |
Jun 02, 2017 | 71.22 | 72.66 | 71.19 | 72.28 | 415,468 | +0.80(+1.12%) |
Jun 01, 2017 | 70.52 | 71.86 | 70.31 | 71.48 | 765,631 | +1.00(+1.42%) |
May 31, 2017 | 71.56 | 71.56 | 69.77 | 70.47 | 1,048,705 | -0.83(-1.17%) |
May 30, 2017 | 70.97 | 71.48 | 70.68 | 71.31 | 359,700 | +0.36(+0.51%) |
May 26, 2017 | 70.94 | 71.73 | 70.77 | 70.94 | 465,111 | -0.10(-0.14%) |
May 25, 2017 | 72.30 | 72.82 | 70.89 | 71.05 | 577,585 | -0.72(-1.00%) |
May 24, 2017 | 72.40 | 73.10 | 71.66 | 71.77 | 465,611 | -0.70(-0.97%) |
May 23, 2017 | 73.07 | 73.11 | 72.46 | 72.47 | 446,483 | -0.41(-0.56%) |
May 22, 2017 | 73.55 | 73.67 | 72.48 | 72.88 | 471,465 | -0.35(-0.48%) |
May 19, 2017 | 72.08 | 73.34 | 71.42 | 73.23 | 992,189 | +0.90(+1.24%) |
May 18, 2017 | 71.51 | 73.39 | 71.31 | 72.33 | 808,368 | +0.39(+0.54%) |
May 17, 2017 | 73.62 | 73.25 | 71.39 | 71.95 | 816,320 | -1.67(-2.27%) |
May 16, 2017 | 74.04 | 74.27 | 72.38 | 73.62 | 788,151 | -0.32(-0.43%) |
May 15, 2017 | 75.21 | 75.71 | 73.69 | 73.94 | 663,794 | -1.02(-1.36%) |
May 12, 2017 | 77.25 | 77.25 | 74.85 | 74.96 | 863,556 | -2.29(-2.96%) |
May 11, 2017 | 78.32 | 78.56 | 76.57 | 77.25 | 1,370,197 | -1.57(-1.99%) |
May 10, 2017 | 76.49 | 80.16 | 76.32 | 78.81 | 2,591,861 | +2.46(+3.22%) |
May 09, 2017 | 72.71 | 76.44 | 72.69 | 76.35 | 1,910,124 | +4.05(+5.60%) |
May 08, 2017 | 71.89 | 72.80 | 71.77 | 72.30 | 735,818 | +0.39(+0.54%) |
May 05, 2017 | 70.38 | 72.15 | 70.14 | 71.92 | 1,062,720 | +2.03(+2.90%) |
May 04, 2017 | 71.21 | 71.64 | 69.74 | 69.89 | 944,546 | -1.33(-1.87%) |
May 03, 2017 | 71.87 | 72.39 | 70.56 | 71.22 | 917,643 | -0.79(-1.09%) |
May 02, 2017 | 71.63 | 72.05 | 71.00 | 72.01 | 791,900 | +0.27(+0.37%) |